PVW Resources Limited (PVW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:42PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 25 July 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 256,197 |
| 24 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 23 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 8 |
| 22 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 19 July 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 216,280 |
| 18 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 17 July 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 144,737 |
| 16 July 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 87,493 |
| 15 July 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 448,419 |
| 12 July 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,621 |
| 11 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 July 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 99,533 |
| 09 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 08 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 05 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 40,000 |
| 04 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 63,421 |
| 03 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 02 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 01 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 12,800 |
| 28 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 238,486 |
| 27 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 133,391 |
| 26 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 41,000 |
| 25 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 24 June 2024 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 819,682 |
| 21 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,040 |
| 20 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 53,668 |
| 19 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 18 June 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 266,403 |
| 17 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 211,418 |
| 14 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 15,000 |
| 13 June 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 52,033 |
| 12 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,333 |
| 07 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 23 |
| 06 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 28,110 |
| 05 June 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 215,866 |
| 04 June 2024 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 269,320 |
| 03 June 2024 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 310,495 |
| 31 May 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 209,675 |
| 30 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 273,531 |
| 29 May 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 146,468 |
| 28 May 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 9,013 |
| 27 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,771 |
| 24 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,442 |
| 23 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 109,592 |
| 21 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| 20 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16 |
| 17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| 16 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 123,958 |
| 15 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
| 14 May 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,261,596 |
| 13 May 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66 |
| 10 May 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 100,000 |
| 09 May 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 10,473 |
| 08 May 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 07 May 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 518,659 |
| 06 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 113,333 |
| 03 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
| 02 May 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 668,071 |
| 01 May 2024 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 308,868 |
| 30 Apr 2024 | 0.0220 | 0.0290 | 0.0220 | 0.0280 | 0.0280 | 357,831 |
| 29 Apr 2024 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 89,435 |
| 26 Apr 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,666 |
| 24 Apr 2024 | 0.0240 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 92,374 |
| 23 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
| 22 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 106,663 |
| 19 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 91,861 |
| 18 Apr 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 110,000 |
| 17 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 101,650 |
| 16 Apr 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 142,666 |
| 15 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2 |
| 12 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 11 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 116,999 |
| 10 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,527 |
| 09 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 08 Apr 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 100,396 |
| 05 Apr 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,801 |
| 04 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 03 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 02 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 37 |
| 28 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 48,743 |
| 27 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 15,936 |
| 26 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 232 |
| 25 Mar 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 68,546 |
| 22 Mar 2024 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 167,314 |
| 21 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 125,000 |
| 20 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,888 |
| 19 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,333 |
| 18 Mar 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 854,062 |
| 15 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 24,000 |
| 14 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 200 |
| 13 Mar 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 80,586 |
| 12 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 11 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 191,887 |
| 08 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 07 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 06 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 352 |
| 05 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 47 |
| *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.