Australia markets closed

PVW Resources Limited (PVW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260+0.0010 (+4.00%)
At close: 03:59PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 May 20240.02600.02600.02600.02600.02601,771
24 May 20240.02500.02500.02500.02500.025017,442
23 May 20240.02500.02500.02500.02500.0250-
22 May 20240.02600.02600.02500.02500.0250109,592
21 May 20240.02500.02500.02500.02500.0250100,000
20 May 20240.02500.02500.02500.02500.025016
17 May 20240.02500.02500.02500.02500.025010,000
16 May 20240.02300.02300.02300.02300.0230123,958
15 May 20240.02400.02400.02400.02400.0240100,000
14 May 20240.02600.02600.02400.02500.02501,261,596
13 May 20240.03000.03000.03000.03000.030066
10 May 20240.02900.03000.02900.03000.0300100,000
09 May 20240.02600.02900.02600.02900.029010,473
08 May 20240.02600.02600.02600.02600.0260-
07 May 20240.02500.02600.02400.02600.0260518,659
06 May 20240.02500.02500.02500.02500.0250113,333
03 May 20240.02500.02500.02500.02500.0250100,000
02 May 20240.02600.02600.02500.02500.0250668,071
01 May 20240.02800.02900.02600.02600.0260308,868
30 Apr 20240.02200.02900.02200.02800.0280357,831
29 Apr 20240.02400.02400.02200.02200.022089,435
26 Apr 20240.02300.02300.02300.02300.02302,666
24 Apr 20240.02400.02600.02300.02600.026092,374
23 Apr 20240.02500.02500.02400.02400.0240100,000
22 Apr 20240.02400.02500.02400.02500.0250106,663
19 Apr 20240.02500.02500.02500.02500.025091,861
18 Apr 20240.02500.02500.02400.02400.0240110,000
17 Apr 20240.02400.02500.02400.02500.0250101,650
16 Apr 20240.02500.02500.02300.02400.0240142,666
15 Apr 20240.02500.02500.02500.02500.02502
12 Apr 20240.02500.02500.02500.02500.0250-
11 Apr 20240.02600.02600.02500.02500.0250116,999
10 Apr 20240.02500.02500.02500.02500.02505,527
09 Apr 20240.02500.02500.02500.02500.0250-
08 Apr 20240.02600.02600.02500.02500.0250100,396
05 Apr 20240.02500.02500.02500.02500.02505,801
04 Apr 20240.02700.02700.02700.02700.0270-
03 Apr 20240.02700.02700.02700.02700.0270-
02 Apr 20240.02700.02700.02700.02700.027037
28 Mar 20240.02700.02700.02700.02700.027048,743
27 Mar 20240.02700.02700.02700.02700.027015,936
26 Mar 20240.02700.02700.02700.02700.0270232
25 Mar 20240.02500.02700.02500.02700.027068,546
22 Mar 20240.02500.02600.02500.02500.0250167,314
21 Mar 20240.02500.02500.02500.02500.0250125,000
20 Mar 20240.02500.02500.02500.02500.02502,888
19 Mar 20240.02500.02500.02500.02500.025010,333
18 Mar 20240.02600.02600.02500.02500.0250854,062
15 Mar 20240.02600.02600.02600.02600.026024,000
14 Mar 20240.02600.02600.02600.02600.0260200
13 Mar 20240.02600.02600.02600.02600.026080,586
12 Mar 20240.02700.02700.02700.02700.0270-
11 Mar 20240.02700.02700.02700.02700.0270191,887
08 Mar 20240.02700.02700.02700.02700.0270-
07 Mar 20240.02700.02700.02700.02700.0270-
06 Mar 20240.02700.02700.02700.02700.0270352
05 Mar 20240.02700.02700.02700.02700.027047
04 Mar 20240.02800.02800.02700.02700.0270381,683
01 Mar 20240.03000.03100.02800.02900.0290323,352
29 Feb 20240.03100.03300.03000.03000.0300302,224
28 Feb 20240.03600.03600.03600.03600.0360-
27 Feb 20240.03600.03600.03600.03600.0360-
26 Feb 20240.03600.03600.03600.03600.03601,994
23 Feb 20240.03400.03400.03400.03400.034051
22 Feb 20240.03400.03400.03400.03400.034047,955
21 Feb 20240.03400.03400.03400.03400.03404,861
20 Feb 20240.03400.03400.03400.03400.034072,051
19 Feb 20240.03600.03600.03400.03400.0340148,726
16 Feb 20240.03600.03600.03600.03600.0360101,052
15 Feb 20240.03600.03600.03600.03600.036091,194
14 Feb 20240.03600.03600.03600.03600.036055
13 Feb 20240.03900.03900.03600.03600.0360146,903
12 Feb 20240.03800.03800.03800.03800.0380-
09 Feb 20240.03800.03800.03800.03800.0380116
08 Feb 20240.03800.03800.03800.03800.038025,037
07 Feb 20240.04000.04100.04000.04100.0410125,305
06 Feb 20240.04400.04400.04000.04000.0400519,445
05 Feb 20240.04900.04900.04500.04500.045033,273
02 Feb 20240.04900.04900.04900.04900.0490-
01 Feb 20240.04600.04900.04500.04900.049088,280
31 Jan 20240.04600.04600.04600.04600.0460144
30 Jan 20240.04400.04500.04400.04500.0450107,046
29 Jan 20240.05700.05700.05700.05700.0570-
25 Jan 20240.05900.05900.05700.05700.057058,880
24 Jan 20240.05000.05000.05000.05000.05001,000
23 Jan 20240.05000.05000.05000.05000.0500232
22 Jan 20240.05000.05100.05000.05100.051057,489
19 Jan 20240.04500.04500.04500.04500.0450-
18 Jan 20240.04500.04500.04500.04500.04502,102
17 Jan 20240.04500.04500.04500.04500.0450443
16 Jan 20240.04900.05000.04500.04500.0450117,552
15 Jan 20240.04800.04800.04800.04800.0480-
12 Jan 20240.04800.04900.04800.04800.048072,543
11 Jan 20240.04900.04900.04900.04900.0490-
10 Jan 20240.04400.05000.04400.04900.0490120,003
09 Jan 20240.04400.04400.04400.04400.0440-
08 Jan 20240.04400.04400.04400.04400.0440106
05 Jan 20240.04400.04400.04400.04400.0440-
04 Jan 20240.04400.04400.04400.04400.0440103,796
03 Jan 20240.04500.04500.04500.04500.04501,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...