Australia markets closed

Po Valley Energy Limited (PVE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550-0.0010 (-1.79%)
At close: 03:21PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 June 20220.05500.05500.05500.05500.055024,756
23 June 20220.05600.05600.05600.05600.0560356,750
22 June 20220.05500.05600.05500.05500.0550481,362
21 June 20220.05500.05700.05500.05500.05501,025,345
20 June 20220.05100.05100.05100.05100.0510-
17 June 20220.05100.05300.04900.05100.0510309,212
16 June 20220.05000.05300.05000.05000.0500583,872
15 June 20220.05000.05100.04800.04800.048095,000
14 June 20225.10005.10005.10005.10005.1000147,608
10 June 20220.04800.05100.04800.05100.0510499,539
09 June 20220.05000.05000.04800.04800.0480252,550
08 June 20220.05000.05000.05000.05000.0500117,236
07 June 20220.05300.05300.04800.05100.05101,038,751
06 June 20220.03900.05800.03900.04400.04401,319,979
03 June 20220.03500.04000.03500.03800.03802,599,216
02 June 20220.03200.03500.03200.03200.03201,119,689
01 June 20220.03000.03000.03000.03000.0300-
31 May 20220.03000.03000.03000.03000.0300-
30 May 20220.03000.03100.03000.03000.0300360,043
27 May 20220.03100.03100.03100.03100.0310120,000
26 May 20220.03100.03100.03100.03100.0310-
25 May 20220.03100.03100.03100.03100.0310100,000
24 May 20220.03100.03100.03100.03100.0310320,000
23 May 20220.02900.02900.02900.02900.0290362,158
20 May 20220.02900.02900.02900.02900.0290-
19 May 20220.02900.02900.02900.02900.0290-
18 May 20220.02900.02900.02900.02900.029034,482
17 May 20220.02900.02900.02900.02900.0290103,360
16 May 20220.03000.03000.03000.03000.0300700,000
13 May 20220.03000.03000.03000.03000.0300466,667
12 May 20220.03000.03000.02900.02900.029033,320
11 May 20220.03000.03000.02900.02900.0290595,305
10 May 20220.03000.03400.02900.02900.02901,479,316
09 May 20220.03000.03000.03000.03000.0300-
06 May 20220.03000.03000.03000.03000.0300250,000
05 May 20220.03200.03200.03000.03000.030040,257
04 May 20220.03500.03500.03400.03400.0340400,000
03 May 20220.03100.03500.03100.03500.03501,009,718
02 May 20220.02900.02900.02900.02900.0290-
29 Apr 20220.02900.02900.02900.02900.0290-
28 Apr 20220.02900.02900.02900.02900.0290-
27 Apr 20220.02900.02900.02900.02900.0290-
26 Apr 20220.02900.02900.02900.02900.0290-
22 Apr 20220.02900.02900.02900.02900.0290-
21 Apr 20220.02900.02900.02900.02900.0290-
20 Apr 20220.02900.02900.02900.02900.0290-
19 Apr 20220.02900.02900.02900.02900.0290-
14 Apr 20220.02900.02900.02900.02900.0290-
13 Apr 20220.02900.02900.02900.02900.029055,863
12 Apr 20220.02900.02900.02900.02900.029034,482
11 Apr 20220.03000.03000.03000.03000.0300-
08 Apr 20220.02750.03000.02750.03000.0300281,322
07 Apr 20220.02700.02700.02700.02700.0270-
06 Apr 20220.02700.02700.02700.02700.0270-
05 Apr 20220.02700.02700.02700.02700.0270-
04 Apr 20220.02700.02700.02700.02700.0270406,324
01 Apr 20220.02700.02700.02700.02700.0270250,000
31 Mar 20220.02700.02700.02700.02700.0270100,000
30 Mar 20220.02800.02900.02800.02900.0290287,000
29 Mar 20220.02600.02600.02600.02600.0260-
28 Mar 20220.02600.02600.02600.02600.02603,404
25 Mar 20220.02800.02800.02800.02800.0280-
24 Mar 20220.02800.02800.02800.02800.0280-
23 Mar 20220.02800.02800.02800.02800.0280-
22 Mar 20220.02800.02800.02800.02800.0280-
21 Mar 20220.02800.02800.02800.02800.028097,999
18 Mar 20220.02900.02900.02900.02900.0290-
17 Mar 20220.02900.02900.02900.02900.0290-
16 Mar 20220.02900.02900.02900.02900.0290-
15 Mar 20220.02900.02900.02900.02900.029030,036
14 Mar 20220.02600.02600.02600.02600.026019,964
11 Mar 20220.02500.02600.02500.02600.0260122,998
10 Mar 20220.02600.02600.02600.02600.0260-
09 Mar 20220.02600.02600.02600.02600.026099,999
08 Mar 20220.02300.02300.02300.02300.0230143,000
07 Mar 20220.02600.02600.02500.02500.025038,004
04 Mar 20220.02500.02500.02500.02500.0250-
03 Mar 20220.02500.02500.02500.02500.0250250,002
02 Mar 20220.02500.02500.02500.02500.0250100,000
01 Mar 20220.02200.02500.02200.02500.025012
28 Feb 20220.03200.03200.03200.03200.0320-
25 Feb 20220.03200.03200.03200.03200.032013
24 Feb 20220.02600.02600.02600.02600.026038
23 Feb 20220.02600.02600.02600.02600.026025
22 Feb 20220.02600.02600.02600.02600.0260114
21 Feb 20220.02600.02600.02600.02600.0260-
18 Feb 20220.02600.02600.02600.02600.026090,000
17 Feb 20220.02600.02600.02600.02600.0260104
16 Feb 20220.02600.02600.02600.02600.0260-
15 Feb 20220.02600.02600.02600.02600.0260-
14 Feb 20220.02600.02600.02600.02600.026049
11 Feb 20220.02800.02800.02800.02800.028051
10 Feb 20220.02800.02800.02800.02800.028053
09 Feb 20220.02800.02800.02800.02800.028056
08 Feb 20220.02900.02900.02900.02900.02901
07 Feb 20220.02900.02900.02900.02900.0290-
04 Feb 20220.02800.02900.02800.02900.02908,471
03 Feb 20220.02900.02900.02900.02900.029075,999
02 Feb 20220.02900.02900.02800.02800.028069,001
01 Feb 20220.02800.02800.02800.02800.02803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...