Australia markets closed

Stavely Minerals Limited (SVY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03100.0000 (0.00%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.03500.03500.03400.03400.034037,272
01 Mar 20240.03500.03800.03500.03500.0350380,836
29 Feb 20240.03400.03500.03400.03500.0350590,272
28 Feb 20240.03300.03300.03300.03300.033030,001
27 Feb 20240.03100.03300.03000.03300.0330800,480
26 Feb 20240.03000.03200.03000.03000.0300221,480
23 Feb 20240.03000.03000.02900.02900.0290108,028
22 Feb 20240.03000.03100.03000.03100.0310131,964
21 Feb 20240.03000.03100.03000.03100.0310594,926
20 Feb 20240.03200.03200.03000.03000.0300628,039
19 Feb 20240.03000.03500.03000.03000.0300992,170
16 Feb 20240.03000.03000.02800.02800.0280998,243
15 Feb 20240.02900.03000.02900.03000.030067,166
14 Feb 20240.03300.03300.02900.03000.0300251,173
13 Feb 20240.03400.03400.03200.03400.0340286,910
12 Feb 20240.03500.03500.03300.03300.0330473,986
09 Feb 20240.03400.03600.03300.03500.0350242,560
08 Feb 20240.03500.03500.03300.03300.0330175,434
07 Feb 20240.03400.03500.03400.03500.0350121,549
06 Feb 20240.03300.03500.03200.03500.0350713,600
05 Feb 20240.02900.03400.02900.03300.0330571,717
02 Feb 20240.03000.03200.02900.02900.0290551,725
01 Feb 20240.02900.03100.02700.03000.0300731,080
31 Jan 20240.03000.03000.02700.02900.02901,158,095
30 Jan 20240.03200.03200.03200.03200.0320209,062
29 Jan 20240.03200.03200.03100.03100.0310206,200
25 Jan 20240.03200.03300.03200.03300.033055,066
24 Jan 20240.03000.03500.03000.03100.0310314,020
23 Jan 20240.03600.04000.03300.03300.0330456,976
22 Jan 20240.04100.04100.03600.03600.036079,149
19 Jan 20240.04400.04400.04400.04400.044040,000
18 Jan 20240.04400.04400.04400.04400.044025,931
17 Jan 20240.04100.04500.03900.04400.0440407,805
16 Jan 20240.04400.04400.04100.04100.0410196,094
15 Jan 20240.04400.04500.04400.04400.0440262,366
12 Jan 20240.04300.04400.04300.04400.044052,489
11 Jan 20240.04400.04400.04300.04400.0440233,831
10 Jan 20240.04400.04400.04400.04400.0440-
09 Jan 20240.04200.04400.04200.04400.044035,895
08 Jan 20240.04500.04500.04400.04500.0450296,215
05 Jan 20240.04200.04400.04200.04400.0440197,606
04 Jan 20240.04500.04500.04000.04300.0430149,449
03 Jan 20240.04200.04500.04200.04300.043081,120
02 Jan 20240.04500.04500.04200.04200.0420344,328
29 Dec 20230.04800.04800.04500.04500.0450476,608
28 Dec 20230.04600.04600.04600.04600.04609,650
27 Dec 20230.04800.04800.04600.04600.046094,699
22 Dec 20230.04750.04750.04700.04700.04702,917
21 Dec 20230.04700.04700.04700.04700.047044,740
20 Dec 20230.04800.04900.04800.04900.049020,408
19 Dec 20230.04800.04900.04700.04900.0490651,959
18 Dec 20230.04900.05300.04700.04700.04701,052,751
15 Dec 20230.04500.04700.04400.04500.0450957,754
14 Dec 20230.05000.05000.04400.04700.0470267,972
13 Dec 20230.05000.05000.04750.05000.0500238,645
12 Dec 20230.05000.05000.04700.04700.0470940,369
11 Dec 20230.05400.05400.05000.05000.0500118,685
08 Dec 20230.05000.05200.05000.05100.0510363,294
07 Dec 20230.05100.05100.05000.05000.050034,127
06 Dec 20230.05400.05400.05000.05000.0500354,580
05 Dec 20230.05700.05700.05400.05400.0540195,893
04 Dec 20230.05500.05900.05500.05900.0590354,192
01 Dec 20230.05500.05800.05100.05100.0510443,365
30 Nov 20230.05300.05600.05200.05600.0560181,174
29 Nov 20230.05000.05200.05000.05200.0520135,585
28 Nov 20230.05300.05300.04900.04900.0490221,423
27 Nov 20230.05200.05500.05200.05400.0540146,775
24 Nov 20230.05500.05500.05100.05100.0510893,911
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...