Australia markets open in 4 hours 9 minutes

Po Valley Energy Limited (PVE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0010 (-3.85%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20220.02500.02500.02500.02500.02501
24 Jan 20220.02600.02600.02600.02600.0260-
21 Jan 20220.02600.02600.02600.02600.02602
20 Jan 20220.02500.02500.02500.02500.025025,347
19 Jan 20220.02300.02300.02300.02300.0230-
18 Jan 20220.02300.02300.02300.02300.02301
17 Jan 20220.02500.02500.02400.02500.0250213,319
14 Jan 20220.02500.02500.02500.02500.0250-
13 Jan 20220.02400.02500.02400.02500.025045,814
12 Jan 20220.02400.02400.02400.02400.02401
11 Jan 20220.02600.02600.02500.02500.0250390,518
10 Jan 20220.02500.02500.02500.02500.0250-
07 Jan 20220.02500.02500.02500.02500.02501
06 Jan 20220.02400.02400.02400.02400.02401
05 Jan 20220.02400.02400.02400.02400.02401
04 Jan 20220.02500.02500.02500.02500.02503,800
31 Dec 20210.02500.02600.02500.02500.0250854,533
30 Dec 20210.02500.02500.02500.02500.025020,456
29 Dec 20210.02500.02500.02500.02500.0250238,000
24 Dec 20210.02600.02800.02400.02500.02501,206,435
23 Dec 20210.02900.02900.02900.02900.0290-
22 Dec 20210.02900.02900.02900.02900.0290-
21 Dec 20210.02900.02900.02900.02900.0290-
20 Dec 20210.02900.02900.02900.02900.02901,388
17 Dec 20210.02500.02500.02500.02500.0250-
16 Dec 20210.02500.02500.02500.02500.0250-
15 Dec 20210.02500.02500.02500.02500.0250-
14 Dec 20210.02500.02500.02500.02500.0250-
13 Dec 20210.02500.02500.02500.02500.0250-
10 Dec 20210.02500.02500.02500.02500.0250175,812
09 Dec 20210.02800.02800.02800.02800.0280-
08 Dec 20210.02800.02800.02800.02800.028077,579
07 Dec 20210.02900.02900.02900.02900.0290-
06 Dec 20210.02900.02900.02900.02900.0290-
03 Dec 20210.02900.02900.02900.02900.0290-
02 Dec 20210.02900.02900.02900.02900.0290-
01 Dec 20210.02900.02900.02900.02900.0290-
30 Nov 20210.02900.02900.02900.02900.0290-
29 Nov 20210.02900.02900.02900.02900.0290-
26 Nov 20210.02900.02900.02900.02900.0290-
25 Nov 20210.02900.02900.02900.02900.0290-
24 Nov 20210.02900.02900.02900.02900.0290-
23 Nov 20210.02900.02900.02900.02900.0290-
22 Nov 20210.02900.02900.02900.02900.0290-
19 Nov 20210.02900.02900.02900.02900.0290-
18 Nov 20210.02900.02900.02900.02900.0290-
17 Nov 20210.02900.02900.02900.02900.0290654,894
16 Nov 20210.03000.03000.03000.03000.030033,233
15 Nov 20210.03000.03000.03000.03000.0300828,874
12 Nov 20210.02900.02900.02900.02900.029029,411
11 Nov 20210.02900.02900.02900.02900.0290-
10 Nov 20210.02900.02900.02900.02900.0290320,900
09 Nov 20210.03000.03000.03000.03000.0300-
08 Nov 20210.03000.03000.03000.03000.0300-
05 Nov 20210.03000.03000.03000.03000.0300-
04 Nov 20210.03000.03000.03000.03000.0300-
03 Nov 20210.03000.03000.03000.03000.030052,303
02 Nov 20210.02600.02600.02600.02600.0260185
01 Nov 20210.02600.02600.02600.02600.0260-
29 Oct 20210.02600.02600.02600.02600.0260-
28 Oct 20210.02700.02700.02600.02600.02601,528,141
27 Oct 20210.02700.02700.02700.02700.027016,666
26 Oct 20210.02800.02800.02600.02600.02601,182,783
25 Oct 20210.03200.03200.03200.03200.0320-
22 Oct 20210.03200.03200.03200.03200.032087,323
21 Oct 20210.03300.03300.03300.03300.0330-
20 Oct 20210.03300.03300.03300.03300.0330-
19 Oct 20210.03300.03300.03300.03300.0330-
18 Oct 20210.03300.03300.03300.03300.033050,000
15 Oct 20210.03400.03400.03400.03400.0340-
14 Oct 20210.03400.03400.03400.03400.0340-
13 Oct 20210.03400.03400.03400.03400.0340-
12 Oct 20210.03400.03400.03400.03400.0340372,595
11 Oct 20210.03400.03400.03400.03400.0340500,612
08 Oct 20210.03500.03500.03500.03500.0350-
07 Oct 20210.03500.03500.03500.03500.0350-
06 Oct 20210.03400.03500.03400.03500.03501,636,080
05 Oct 20210.03200.03200.03200.03200.0320513,920
04 Oct 20210.03200.03200.03200.03200.0320150,000
01 Oct 20210.03200.03200.03200.03200.0320-
30 Sept 20210.03200.03200.03200.03200.0320-
29 Sept 20210.03200.03200.03200.03200.03201,270,624
28 Sept 20210.03200.03300.03200.03300.0330650,000
27 Sept 20210.03200.03400.03200.03400.03401,140,361
24 Sept 20210.03000.03200.03000.03200.03201,650,000
23 Sept 20210.02600.02700.02600.02700.0270735,529
22 Sept 20210.02600.02600.02600.02600.0260-
21 Sept 20210.02500.02600.02500.02600.0260120,000
20 Sept 20210.02600.02600.02600.02600.0260-
17 Sept 20210.02600.02600.02600.02600.0260-
16 Sept 20210.02600.02600.02600.02600.0260-
15 Sept 20210.02600.02600.02600.02600.0260115,684
14 Sept 20210.02650.02700.02650.02700.027063,037
13 Sept 20210.02600.02600.02600.02600.0260150,000
10 Sept 20210.02900.02900.02900.02900.0290100,000
09 Sept 20210.02600.02600.02600.02600.026090,600
08 Sept 20210.02500.02500.02500.02500.0250-
07 Sept 20210.02500.02500.02500.02500.0250-
06 Sept 20210.02500.02500.02500.02500.0250-
03 Sept 20210.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...