Australia markets closed

Solvar Limited (SVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9750-0.0150 (-1.52%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.98500.98500.97500.97500.9750206,356
24 Apr 20240.99001.00000.97500.99000.9900455,042
23 Apr 20241.00501.02000.98500.98500.9850106,579
22 Apr 20241.02001.02000.99001.00501.0050328,127
19 Apr 20241.00001.03000.98500.99500.9950282,256
18 Apr 20240.99001.00000.98500.99500.9950127,171
17 Apr 20240.98501.00000.98500.99000.990049,233
16 Apr 20241.00001.00500.98000.98500.9850318,394
15 Apr 20241.03001.03501.00001.00501.0050264,293
12 Apr 20241.02501.05001.02001.03001.0300258,743
11 Apr 20241.07001.07001.02001.03001.0300135,867
10 Apr 20241.04001.08001.04001.06001.0600207,782
09 Apr 20241.04001.05251.03001.03501.0350147,619
08 Apr 20241.03001.05001.01001.03001.0300143,667
05 Apr 20241.03501.05501.03501.04001.040089,235
04 Apr 20241.04001.05001.02001.03001.0300114,727
03 Apr 20241.06501.06501.02001.03001.0300259,914
02 Apr 20241.09001.09001.05501.06501.0650169,352
28 Mar 20241.06501.09001.06001.07001.0700202,960
27 Mar 20241.08001.08501.06001.06001.0600463,777
26 Mar 20241.12001.12001.07501.08001.0800259,591
25 Mar 20241.08001.12251.07501.11001.1100562,012
22 Mar 20241.05001.08501.04501.08001.0800391,973
21 Mar 20241.05501.09001.04501.05501.0550374,381
20 Mar 20241.08501.08501.02001.04501.0450210,754
19 Mar 20241.02501.06001.00001.06001.0600414,019
18 Mar 20240.96501.02500.96501.00501.00501,086,532
15 Mar 20240.96500.96500.94000.96500.96508,144,736
14 Mar 20240.96000.97000.95000.96000.9600322,422
13 Mar 20240.95000.97750.94500.96000.9600462,324
12 Mar 20240.94000.96000.93000.94500.9450272,869
11 Mar 20240.97500.97500.93000.93000.9300614,987
08 Mar 20240.99000.99000.95500.96000.9600983,393
07 Mar 20241.02001.02500.98000.99500.9950746,788
06 Mar 20241.03001.03001.01001.01001.0100620,464
05 Mar 20241.06001.06501.03001.03501.0350324,445
04 Mar 20241.08001.11001.05251.06001.0600374,356
04 Mar 20240.05 Dividend
01 Mar 20241.11001.14501.09501.14501.0950521,861
29 Feb 20241.08001.12001.08001.11001.0615230,900
28 Feb 20241.06501.08001.05001.07001.0233393,220
27 Feb 20241.05501.08001.05001.05001.0041362,785
26 Feb 20241.06001.08501.04501.05001.0041253,861
23 Feb 20241.05501.07501.04001.05001.0041726,478
22 Feb 20241.07501.09001.03001.04000.9946926,459
21 Feb 20241.17001.17001.00501.06501.01852,184,157
20 Feb 20241.30001.30001.15001.17501.1237831,529
19 Feb 20241.22001.24501.20001.20501.1524176,537
16 Feb 20241.21501.22501.18501.21501.1619410,214
15 Feb 20241.21001.22501.19501.21001.1572173,624
14 Feb 20241.20001.23001.18501.20001.1476277,955
13 Feb 20241.18001.23501.16001.19001.1380376,402
12 Feb 20241.15501.19501.12501.19501.1428200,319
09 Feb 20241.10501.16001.09501.16001.1093232,680
08 Feb 20241.16501.17001.10501.12001.0711446,391
07 Feb 20241.17001.18001.15501.18001.1285159,964
06 Feb 20241.15001.16501.15001.16001.109360,089
05 Feb 20241.16501.17001.15001.17001.1189189,471
02 Feb 20241.16501.17251.15251.17001.1189146,674
01 Feb 20241.16001.17001.13001.14501.0950240,685
31 Jan 20241.15501.16001.13501.16001.1093161,209
30 Jan 20241.15001.17501.13001.15501.1046154,970
29 Jan 20241.15001.16001.12501.14001.0902184,029
25 Jan 20241.15001.15501.10501.13001.0807172,614
24 Jan 20241.08001.15501.08001.15501.1046213,099
23 Jan 20241.12001.13501.08501.08501.0376441,713
22 Jan 20241.18001.18751.12001.12001.0711347,366
19 Jan 20241.14001.19501.14001.18501.1333539,168
18 Jan 20241.27001.27501.15001.15001.0998393,368
17 Jan 20241.28001.28501.24751.25501.2002299,298
16 Jan 20241.32501.32501.27501.28001.2241163,003
15 Jan 20241.35001.35001.29001.29501.238452,725
12 Jan 20241.32001.33501.29501.33501.2767200,221
11 Jan 20241.36001.36001.30001.30001.2432156,745
10 Jan 20241.33001.37751.31001.35001.2910419,772
09 Jan 20241.32001.34001.31501.33001.2719192,782
08 Jan 20241.30501.32001.30001.30501.2480162,419
05 Jan 20241.31001.32001.30001.30501.2480120,483
04 Jan 20241.29501.32501.27251.32501.2671186,426
03 Jan 20241.31001.31001.28501.28501.2289256,963
02 Jan 20241.31501.32001.29501.31001.2528190,545
29 Dec 20231.30001.32001.27501.32001.2624187,007
28 Dec 20231.25501.30501.25501.29001.2337246,871
27 Dec 20231.25501.28501.25501.28001.2241188,744
22 Dec 20231.25001.27001.24001.25001.1954146,142
21 Dec 20231.26001.27501.24001.27501.2193199,404
20 Dec 20231.23001.27501.23001.26501.2098363,951
19 Dec 20231.22501.24501.21501.24001.1859252,372
18 Dec 20231.21001.25001.19001.25001.1954471,502
15 Dec 20231.16001.22001.16001.20501.1524560,434
14 Dec 20231.16001.18001.14001.15501.1046349,497
13 Dec 20231.14001.15501.13501.15001.0998207,368
12 Dec 20231.13501.15501.12501.13501.0854180,569
11 Dec 20231.14501.16001.12001.12501.0759174,502
08 Dec 20231.10001.17501.10001.14501.0950436,576
07 Dec 20231.07001.12501.07001.11001.0615514,063
06 Dec 20231.08501.09001.07001.08001.0328204,472
05 Dec 20231.07001.08501.06001.06501.0185205,194
04 Dec 20231.06001.08001.04501.07001.0233344,081
01 Dec 20231.04001.06001.03501.04000.994687,976
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...