Po Valley Energy Limited (PVE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:41PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 167,470 |
| 19 Sept 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 743,845 |
| 18 Sept 2024 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 199,632 |
| 17 Sept 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 694,326 |
| 16 Sept 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,083 |
| 13 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 221,259 |
| 12 Sept 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 751,065 |
| 11 Sept 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 159,893 |
| 10 Sept 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 209,887 |
| 09 Sept 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 240,791 |
| 06 Sept 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 141,205 |
| 05 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 87,623 |
| 04 Sept 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 647,294 |
| 03 Sept 2024 | 0.0340 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 438,889 |
| 02 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 261,010 |
| 30 Aug 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 100,000 |
| 29 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
| 28 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 7,200 |
| 27 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 17,500 |
| 26 Aug 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,217,995 |
| 23 Aug 2024 | 0.0360 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 604,550 |
| 22 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 21 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 45,137 |
| 20 Aug 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 17,833 |
| 19 Aug 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 293,107 |
| 16 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
| 15 Aug 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 287,346 |
| 14 Aug 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,142,525 |
| 13 Aug 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 12 Aug 2024 | 0.0350 | 0.0370 | 0.0320 | 0.0370 | 0.0370 | 173,291 |
| 09 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 Aug 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 07 Aug 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 500,463 |
| 06 Aug 2024 | 0.0340 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 58,609 |
| 05 Aug 2024 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 316,148 |
| 02 Aug 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,165,301 |
| 01 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 53,354 |
| 31 July 2024 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 437,820 |
| 30 July 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,080,710 |
| 29 July 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 78,354 |
| 26 July 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 1,102,738 |
| 25 July 2024 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 765,589 |
| 24 July 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 152,122 |
| 23 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 79,355 |
| 22 July 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 2,093,226 |
| 19 July 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,390,255 |
| 18 July 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 73,853 |
| 17 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 16 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 149,725 |
| 15 July 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 12 July 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 94,274 |
| 11 July 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 133,926 |
| 10 July 2024 | 0.0410 | 0.0410 | 0.0395 | 0.0400 | 0.0400 | 62,115 |
| 09 July 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 08 July 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 05 July 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 04 July 2024 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 216,944 |
| 03 July 2024 | 0.0410 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 292,838 |
| 02 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 01 July 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 280 |
| 28 June 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 625,264 |
| 27 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 351,710 |
| 26 June 2024 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 377,627 |
| 25 June 2024 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 98,518 |
| 24 June 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 143,821 |
| 21 June 2024 | 0.0340 | 0.0430 | 0.0340 | 0.0430 | 0.0430 | 605,140 |
| 20 June 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 427,948 |
| 19 June 2024 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 220,884 |
| 18 June 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 473,522 |
| 17 June 2024 | 0.0360 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 768,098 |
| 14 June 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 564,702 |
| 13 June 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 162,112 |
| 12 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
| 11 June 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 40,992 |
| 07 June 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 42,787 |
| 06 June 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 34,615 |
| 05 June 2024 | 0.0385 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 84,004 |
| 04 June 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 63,950 |
| 03 June 2024 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 688,860 |
| 31 May 2024 | 0.0400 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 488,112 |
| 30 May 2024 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 209,302 |
| 29 May 2024 | 0.0410 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 944,615 |
| 28 May 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 159,368 |
| 27 May 2024 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 81,697 |
| 24 May 2024 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 467,006 |
| 23 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 197,545 |
| 22 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 934,349 |
| 21 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 167,156 |
| 20 May 2024 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 692,592 |
| 17 May 2024 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 236,960 |
| 16 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 515,224 |
| 15 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 198,522 |
| 14 May 2024 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 114,857 |
| 13 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 10 May 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 200,000 |
| 09 May 2024 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 984,540 |
| 08 May 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 63,000 |
| 07 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 50,000 |
| 06 May 2024 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 382,635 |
| 03 May 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 165,228 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.