Australia markets closed

Provaris Energy Ltd (PV1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340-0.0010 (-2.86%)
At close: 03:53PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.03400.03700.03300.03400.0340590,193
27 Mar 20240.03400.03700.03300.03400.0340590,193
26 Mar 20240.03600.03600.03400.03500.0350381,969
25 Mar 20240.03300.03500.03200.03300.0330221,481
24 Mar 20240.03500.04500.03300.03300.03302,360,951
21 Mar 20240.03500.03600.03300.03600.0360104,808
20 Mar 20240.03500.03500.03200.03500.0350240,466
19 Mar 20240.03600.03900.03100.03500.03501,148,664
18 Mar 20240.03600.03600.03400.03500.035069,509
17 Mar 20240.03900.03900.03600.03600.0360521,495
14 Mar 20240.03400.03700.03300.03700.0370525,507
13 Mar 20240.02900.03400.02900.03400.0340300,868
12 Mar 20240.02900.03000.02800.02900.0290235,057
11 Mar 20240.02900.02900.02700.02800.0280490,844
10 Mar 20240.03000.03000.02800.02900.0290476,558
07 Mar 20240.03000.03000.03000.03000.0300185,712
06 Mar 20240.03200.03200.03000.03000.0300323,019
05 Mar 20240.03100.03200.03000.03000.0300901,467
04 Mar 20240.03600.03700.03000.03100.03101,866,908
03 Mar 20240.03700.03700.03500.03500.0350325,531
29 Feb 20240.03700.04000.03500.04000.0400786,917
28 Feb 20240.03400.03700.03200.03700.0370769,923
27 Feb 20240.03800.03800.03500.03500.0350463,480
26 Feb 20240.03700.03700.03700.03700.037097,352
25 Feb 20240.03800.03800.03700.03700.0370103,939
22 Feb 20240.03900.03900.03700.03700.0370450,320
21 Feb 20240.03900.03900.03800.03900.039062,174
20 Feb 20240.03900.03900.03900.03900.0390172,843
19 Feb 20240.03800.04000.03800.03800.0380505,857
18 Feb 20240.03900.03900.03800.03800.0380597,810
15 Feb 20240.04000.04300.03900.04000.0400256,981
14 Feb 20240.04000.04000.04000.04000.0400194,281
13 Feb 20240.04000.04100.04000.04000.0400153,436
12 Feb 20240.04100.04100.04100.04100.04109,239
11 Feb 20240.04100.04300.03900.04100.0410477,430
08 Feb 20240.04200.04200.04100.04100.0410290,850
07 Feb 20240.04200.04200.04200.04200.042024,178
06 Feb 20240.04100.04200.04100.04200.0420173,846
05 Feb 20240.04300.04300.04100.04100.0410309,541
04 Feb 20240.04300.04400.04100.04100.0410175,132
01 Feb 20240.04600.04600.04200.04200.0420408,679
31 Jan 20240.04400.04500.04200.04200.042062,680
30 Jan 20240.04000.04200.04000.04200.0420537,318
29 Jan 20240.04100.04100.04000.04000.0400157,000
28 Jan 20240.04200.04200.04100.04100.0410339,614
24 Jan 20240.04200.04200.04100.04100.0410614,871
23 Jan 20240.04100.04200.04100.04200.0420238,809
22 Jan 20240.04200.04200.04100.04100.0410403,276
21 Jan 20240.04400.04400.04200.04200.0420254,185
18 Jan 20240.04300.04300.04300.04300.04307,027
17 Jan 20240.04200.04400.04200.04400.0440156,880
16 Jan 20240.04500.04500.04300.04300.0430734,044
15 Jan 20240.04500.04600.04300.04500.0450245,482
14 Jan 20240.04400.04400.04300.04300.0430116,842
11 Jan 20240.04400.04500.04400.04500.045070,053
10 Jan 20240.04500.04500.04400.04400.0440230,214
09 Jan 20240.04400.04500.04400.04500.045066,009
08 Jan 20240.04500.04700.04300.04500.0450841,005
07 Jan 20240.04700.04700.04500.04500.0450171,766
04 Jan 20240.04500.04700.04500.04700.0470109,924
03 Jan 20240.04200.04500.04200.04500.0450182,967
02 Jan 20240.04600.04600.04300.04500.0450332,055
01 Jan 20240.05000.05000.04700.04800.048094,944
28 Dec 20230.04500.05100.04500.05100.0510483,570
27 Dec 20230.04500.04500.04200.04500.0450123,919
26 Dec 20230.04400.04400.04400.04400.044042,965
21 Dec 20230.04500.04600.04400.04500.0450456,544
20 Dec 20230.04100.04400.04000.04400.0440452,367
19 Dec 20230.04100.04100.04000.04000.0400102,926
18 Dec 20230.04200.04200.04000.04000.0400434,263
17 Dec 20230.04000.04200.04000.04200.0420114,782
14 Dec 20230.04000.04100.03900.04100.0410411,153
13 Dec 20230.04200.04200.04100.04100.041075,479
12 Dec 20230.04300.04300.04000.04200.0420446,917
11 Dec 20230.04100.04300.04000.04300.04301,441,680
10 Dec 20230.04100.04100.04000.04100.0410199,965
07 Dec 20230.04400.04400.04100.04100.0410457,625
06 Dec 20230.04300.04500.04200.04400.0440972,867
05 Dec 20230.04400.04600.04300.04300.0430541,959
04 Dec 20230.04500.04600.04400.04400.044071,511
03 Dec 20230.04500.04600.04500.04500.045099,419
30 Nov 20230.04400.04500.04400.04400.0440350,720
29 Nov 20230.04300.04600.04100.04300.0430532,324
28 Nov 20230.04400.04400.04400.04400.0440-
27 Nov 20230.04400.04400.04400.04400.0440-
26 Nov 20230.04400.04400.04300.04400.0440353,253
23 Nov 20230.04400.04700.04400.04400.0440605,857
22 Nov 20230.04900.04900.04400.04800.04801,325,600
21 Nov 20230.04800.05000.04600.05000.0500510,663
20 Nov 20230.05000.05000.04700.04800.0480314,463
19 Nov 20230.04700.05000.04700.05000.0500111,291
16 Nov 20230.05100.05300.04700.04700.0470587,559
15 Nov 20230.05100.05200.04900.05000.0500664,635
14 Nov 20230.05000.05000.04600.04900.0490463,341
13 Nov 20230.05200.05200.05100.05100.051055,851
12 Nov 20230.05000.05400.05000.05200.0520338,141
09 Nov 20230.05500.05500.05100.05100.0510184,115
08 Nov 20230.05300.05400.05200.05200.0520191,413
07 Nov 20230.05700.05700.05200.05200.0520164,541
06 Nov 20230.05600.05900.05600.05900.0590135,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...