Stavely Minerals Limited (SVY.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0290

+0.0010

(+3.57%)

At close: 04:10PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0280	0.0290	0.0260	0.0290	0.0290	225,664
30 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	1,114,311
29 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	272,240
26 Apr 2024	0.0270	0.0280	0.0260	0.0280	0.0280	324,529
24 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Apr 2024	0.0270	0.0300	0.0270	0.0300	0.0300	168,228
22 Apr 2024	0.0290	0.0300	0.0280	0.0300	0.0300	155,850
19 Apr 2024	0.0300	0.0310	0.0270	0.0310	0.0310	121,209
18 Apr 2024	0.0270	0.0310	0.0270	0.0310	0.0310	218,787
17 Apr 2024	0.0280	0.0300	0.0270	0.0270	0.0270	363,354
16 Apr 2024	0.0300	0.0310	0.0280	0.0310	0.0310	212,082
15 Apr 2024	0.0310	0.0310	0.0300	0.0310	0.0310	57,416
12 Apr 2024	0.0300	0.0310	0.0280	0.0310	0.0310	191,373
11 Apr 2024	0.0320	0.0320	0.0290	0.0310	0.0310	133,134
10 Apr 2024	0.0310	0.0320	0.0300	0.0320	0.0320	404,810
09 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	78,527
08 Apr 2024	0.0300	0.0320	0.0300	0.0320	0.0320	507,388
05 Apr 2024	0.0310	0.0310	0.0290	0.0310	0.0310	408,477
04 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	12,923
03 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	38,333
02 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	56,711
28 Mar 2024	0.0300	0.0300	0.0290	0.0300	0.0300	1,020,150
27 Mar 2024	0.0290	0.0310	0.0290	0.0300	0.0300	249,222
26 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	108,580
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	362,615
22 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,415
21 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,800
20 Mar 2024	0.0310	0.0330	0.0300	0.0330	0.0330	554,924
19 Mar 2024	0.0300	0.0310	0.0300	0.0300	0.0300	36,473
18 Mar 2024	0.0300	0.0300	0.0290	0.0290	0.0290	291,803
15 Mar 2024	0.0310	0.0320	0.0300	0.0310	0.0310	843,910
14 Mar 2024	0.0330	0.0340	0.0330	0.0340	0.0340	159,751
13 Mar 2024	0.0320	0.0340	0.0320	0.0340	0.0340	372,164
12 Mar 2024	0.0310	0.0330	0.0310	0.0320	0.0320	293,341
11 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	125,000
08 Mar 2024	0.0340	0.0350	0.0330	0.0350	0.0350	50,007
07 Mar 2024	0.0340	0.0350	0.0320	0.0350	0.0350	292,610
06 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	159,255
05 Mar 2024	0.0320	0.0360	0.0300	0.0350	0.0350	250,004
04 Mar 2024	0.0350	0.0350	0.0340	0.0340	0.0340	37,272
01 Mar 2024	0.0350	0.0380	0.0350	0.0350	0.0350	380,836
29 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	590,272
28 Feb 2024	0.0330	0.0330	0.0330	0.0330	0.0330	30,001
27 Feb 2024	0.0310	0.0330	0.0300	0.0330	0.0330	800,480
26 Feb 2024	0.0300	0.0320	0.0300	0.0300	0.0300	221,480
23 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	108,028
22 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	131,964
21 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	594,926
20 Feb 2024	0.0320	0.0320	0.0300	0.0300	0.0300	628,039
19 Feb 2024	0.0300	0.0350	0.0300	0.0300	0.0300	992,170
16 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	998,243
15 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	67,166
14 Feb 2024	0.0330	0.0330	0.0290	0.0300	0.0300	251,173
13 Feb 2024	0.0340	0.0340	0.0320	0.0340	0.0340	286,910
12 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	473,986
09 Feb 2024	0.0340	0.0360	0.0330	0.0350	0.0350	242,560
08 Feb 2024	0.0350	0.0350	0.0330	0.0330	0.0330	175,434
07 Feb 2024	0.0340	0.0350	0.0340	0.0350	0.0350	121,549
06 Feb 2024	0.0330	0.0350	0.0320	0.0350	0.0350	713,600
05 Feb 2024	0.0290	0.0340	0.0290	0.0330	0.0330	571,717
02 Feb 2024	0.0300	0.0320	0.0290	0.0290	0.0290	551,725
01 Feb 2024	0.0290	0.0310	0.0270	0.0300	0.0300	731,080
31 Jan 2024	0.0300	0.0300	0.0270	0.0290	0.0290	1,158,095
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	209,062
29 Jan 2024	0.0320	0.0320	0.0310	0.0310	0.0310	206,200
25 Jan 2024	0.0320	0.0330	0.0320	0.0330	0.0330	55,066
24 Jan 2024	0.0300	0.0350	0.0300	0.0310	0.0310	314,020
23 Jan 2024	0.0360	0.0400	0.0330	0.0330	0.0330	456,976
22 Jan 2024	0.0410	0.0410	0.0360	0.0360	0.0360	79,149
19 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	40,000
18 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	25,931
17 Jan 2024	0.0410	0.0450	0.0390	0.0440	0.0440	407,805
16 Jan 2024	0.0440	0.0440	0.0410	0.0410	0.0410	196,094
15 Jan 2024	0.0440	0.0450	0.0440	0.0440	0.0440	262,366
12 Jan 2024	0.0430	0.0440	0.0430	0.0440	0.0440	52,489
11 Jan 2024	0.0440	0.0440	0.0430	0.0440	0.0440	233,831
10 Jan 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
09 Jan 2024	0.0420	0.0440	0.0420	0.0440	0.0440	35,895
08 Jan 2024	0.0450	0.0450	0.0440	0.0450	0.0450	296,215
05 Jan 2024	0.0420	0.0440	0.0420	0.0440	0.0440	197,606
04 Jan 2024	0.0450	0.0450	0.0400	0.0430	0.0430	149,449
03 Jan 2024	0.0420	0.0450	0.0420	0.0430	0.0430	81,120
02 Jan 2024	0.0450	0.0450	0.0420	0.0420	0.0420	344,328
29 Dec 2023	0.0480	0.0480	0.0450	0.0450	0.0450	476,608
28 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	9,650
27 Dec 2023	0.0480	0.0480	0.0460	0.0460	0.0460	94,699
22 Dec 2023	0.0475	0.0475	0.0470	0.0470	0.0470	2,917
21 Dec 2023	0.0470	0.0470	0.0470	0.0470	0.0470	44,740
20 Dec 2023	0.0480	0.0490	0.0480	0.0490	0.0490	20,408
19 Dec 2023	0.0480	0.0490	0.0470	0.0490	0.0490	651,959
18 Dec 2023	0.0490	0.0530	0.0470	0.0470	0.0470	1,052,751
15 Dec 2023	0.0450	0.0470	0.0440	0.0450	0.0450	957,754
14 Dec 2023	0.0500	0.0500	0.0440	0.0470	0.0470	267,972
13 Dec 2023	0.0500	0.0500	0.0475	0.0500	0.0500	238,645
12 Dec 2023	0.0500	0.0500	0.0470	0.0470	0.0470	940,369
11 Dec 2023	0.0540	0.0540	0.0500	0.0500	0.0500	118,685
08 Dec 2023	0.0500	0.0520	0.0500	0.0510	0.0510	363,294
07 Dec 2023	0.0510	0.0510	0.0500	0.0500	0.0500	34,127
06 Dec 2023	0.0540	0.0540	0.0500	0.0500	0.0500	354,580
05 Dec 2023	0.0570	0.0570	0.0540	0.0540	0.0540	195,893
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6531+0.0051(+0.79%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.07+0.07(+0.09%)

GOLD2,331.00+20.00(+0.87%)

Bitcoin AUD88,784.76-3,732.85(-4.03%)

Stavely Minerals Limited (SVY.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6531
+0.0051(+0.79%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.07
+0.07(+0.09%)

GOLD
2,331.00
+20.00(+0.87%)

Bitcoin AUD
88,784.76
-3,732.85(-4.03%)