Australia markets closed

Stavely Minerals Limited (SVY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.02700.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.02600.02700.02600.02700.0270400,610
25 July 20240.02700.02800.02600.02700.0270709,651
24 July 20240.02700.02800.02700.02800.028092,321
23 July 20240.02700.02700.02700.02700.0270588,807
22 July 20240.02800.02800.02600.02700.0270584,779
19 July 20240.02800.02800.02700.02800.0280657,384
18 July 20240.02800.02900.02800.02900.0290336,671
17 July 20240.03000.03000.02700.02700.02701,863,441
16 July 20240.02900.03050.02900.03000.0300368,684
15 July 20240.02800.03000.02800.02900.0290569,770
12 July 20240.02800.02900.02800.02900.0290144,444
11 July 20240.02800.02800.02800.02800.0280496,666
10 July 20240.02600.02900.02600.02900.0290501,362
09 July 20240.02900.02900.02600.02600.02601,296,217
08 July 20240.03100.03100.02900.02900.0290548,390
05 July 20240.02900.03100.02900.03100.03101,471,802
04 July 20240.02700.03200.02700.03200.03202,707,189
03 July 20240.02700.02700.02600.02600.02601,102,922
02 July 20240.02900.02900.02600.02800.0280187,700
01 July 20240.02900.02900.02900.02900.0290-
28 June 20240.02700.03000.02600.02900.02902,190,576
27 June 20240.02800.02900.02750.02800.02801,708,046
26 June 20240.02700.03000.02600.02900.02903,260,737
25 June 20240.03100.03300.03000.03300.03301,861,476
24 June 20240.03300.03300.03100.03200.03202,671,856
21 June 20240.03400.03400.03300.03400.0340663,509
20 June 20240.03500.03500.03400.03400.03401,823,472
19 June 20240.03500.03500.03400.03400.03401,782,917
18 June 20240.03400.03600.03300.03500.03502,668,519
17 June 20240.03300.03400.03100.03400.03403,707,866
14 June 20240.03700.04000.03600.03900.0390893,622
13 June 20240.03700.03700.03700.03700.0370443,434
12 June 20240.03800.03900.03700.03700.03701,320,926
11 June 20240.04000.04200.03700.03700.03701,761,903
07 June 20240.04200.04200.04200.04200.0420-
06 June 20240.04200.04200.04200.04200.0420-
05 June 20240.04000.04400.03700.04200.04201,141,806
04 June 20240.04400.04400.04000.04100.0410894,398
03 June 20240.04700.04800.04400.04500.0450389,374
31 May 20240.05000.05000.04700.04700.047078,618
30 May 20240.05000.05000.04600.04900.0490895,997
29 May 20240.04800.05400.04800.05000.05001,668,190
28 May 20240.04900.04900.04600.04900.0490209,264
27 May 20240.05000.05000.04700.04700.0470444,433
24 May 20240.04800.04800.04300.04800.0480679,465
23 May 20240.04900.05000.04500.04900.0490527,672
22 May 20240.05500.05600.04900.04900.04901,675,230
21 May 20240.05000.05800.04800.05500.05507,151,695
20 May 20240.04400.05200.04300.04900.04906,631,961
17 May 20240.03400.03600.03300.03300.0330103,840
16 May 20240.03600.03600.03300.03600.03601,000,705
15 May 20240.02900.03600.02800.03600.03602,986,031
14 May 20240.02700.03000.02700.03000.03001,433,193
13 May 20240.02600.02600.02500.02500.02501,415,829
10 May 20240.02700.02700.02600.02600.0260793,114
09 May 20240.02800.02850.02600.02600.0260951,734
08 May 20240.02700.02700.02700.02700.027056,734
07 May 20240.02900.02900.02600.02600.0260437,369
06 May 20240.02700.02900.02700.02900.0290580,337
03 May 20240.02600.02700.02500.02700.0270129,787
02 May 20240.02600.02700.02600.02700.027074,357
01 May 20240.02800.02900.02600.02900.0290225,664
30 Apr 20240.02700.02800.02600.02800.02801,114,311
29 Apr 20240.02700.02800.02600.02800.0280272,240
26 Apr 20240.02700.02800.02600.02800.0280324,529
24 Apr 20240.03000.03000.03000.03000.0300-
23 Apr 20240.02700.03000.02700.03000.0300168,228
22 Apr 20240.02900.03000.02800.03000.0300155,850
19 Apr 20240.03000.03100.02700.03100.0310121,209
18 Apr 20240.02700.03100.02700.03100.0310218,787
17 Apr 20240.02800.03000.02700.02700.0270363,354
16 Apr 20240.03000.03100.02800.03100.0310212,082
15 Apr 20240.03100.03100.03000.03100.031057,416
12 Apr 20240.03000.03100.02800.03100.0310191,373
11 Apr 20240.03200.03200.02900.03100.0310133,134
10 Apr 20240.03100.03200.03000.03200.0320404,810
09 Apr 20240.03000.03200.03000.03200.032078,527
08 Apr 20240.03000.03200.03000.03200.0320507,388
05 Apr 20240.03100.03100.02900.03100.0310408,477
04 Apr 20240.03100.03100.03000.03000.030012,923
03 Apr 20240.03100.03100.03000.03000.030038,333
02 Apr 20240.03000.03100.03000.03100.031056,711
28 Mar 20240.03000.03000.02900.03000.03001,020,150
27 Mar 20240.02900.03100.02900.03000.0300249,222
26 Mar 20240.03000.03000.02900.02900.0290108,580
25 Mar 20240.03000.03000.03000.03000.0300362,615
22 Mar 20240.03000.03000.03000.03000.030020,415
21 Mar 20240.03000.03000.03000.03000.03008,800
20 Mar 20240.03100.03300.03000.03300.0330554,924
19 Mar 20240.03000.03100.03000.03000.030036,473
18 Mar 20240.03000.03000.02900.02900.0290291,803
15 Mar 20240.03100.03200.03000.03100.0310843,910
14 Mar 20240.03300.03400.03300.03400.0340159,751
13 Mar 20240.03200.03400.03200.03400.0340372,164
12 Mar 20240.03100.03300.03100.03200.0320293,341
11 Mar 20240.03500.03500.03500.03500.0350125,000
08 Mar 20240.03400.03500.03300.03500.035050,007
07 Mar 20240.03400.03500.03200.03500.0350292,610
06 Mar 20240.03400.03400.03400.03400.0340159,255
05 Mar 20240.03200.03600.03000.03500.0350250,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...