Australia markets close in 4 hours 14 minutes

Stavely Minerals Limited (SVY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2200-0.0250 (-10.20%)
As of 11:36AM AEDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.24500.24500.22000.22000.2200465,884
05 Dec 20220.24500.25500.23000.24500.2450475,885
02 Dec 20220.23000.26000.23000.24500.24501,671,960
01 Dec 20220.23000.23500.21000.22000.22001,066,791
30 Nov 20220.20000.24000.20000.23000.23002,144,546
29 Nov 20220.18000.19500.17500.18500.1850819,307
28 Nov 20220.18500.18500.17000.17000.1700175,042
25 Nov 20220.17500.18000.17000.17500.175086,643
24 Nov 20220.17000.18000.16500.18000.18002,513,318
23 Nov 20220.17000.18000.16000.17000.1700334,987
22 Nov 20220.17000.18000.16500.17000.170061,161
21 Nov 20220.17500.17500.15500.16000.1600289,943
18 Nov 20220.18000.18500.17000.18000.1800202,594
17 Nov 20220.17500.18000.17000.18000.1800235,632
16 Nov 20220.16500.17500.16500.17500.1750707,090
15 Nov 20220.16500.17000.16000.16000.1600269,647
14 Nov 20220.16000.17000.16000.16500.16501,159,637
11 Nov 20220.14500.16000.14500.15500.1550540,451
10 Nov 20220.14500.14500.14000.14000.1400106,047
09 Nov 20220.14500.14500.14000.14000.1400125,893
08 Nov 20220.14500.14500.14500.14500.145097,022
07 Nov 20220.15000.15000.14500.15000.150074,586
04 Nov 20220.15000.15000.14000.14000.1400103,243
03 Nov 20220.14500.15000.14000.14500.1450182,063
02 Nov 20220.14500.14500.14000.14500.1450157,652
01 Nov 20220.14000.14500.13500.14000.1400191,671
31 Oct 20220.14000.14000.13000.14000.140093,315
28 Oct 20220.14000.14000.13500.14000.1400146,036
27 Oct 20220.12500.14000.12500.14000.1400596,960
26 Oct 20220.13000.13000.12500.12500.1250726,162
25 Oct 20220.15000.15000.13000.13000.13001,747,405
24 Oct 20220.15500.15500.15000.15000.1500506,007
21 Oct 20220.15500.15500.15000.15000.1500861,965
20 Oct 20220.15500.15500.15250.15250.152554,664
19 Oct 20220.15500.15500.15000.15000.1500728,908
18 Oct 20220.15500.16500.15500.15500.1550312,014
17 Oct 20220.16000.16000.15500.15500.1550104,439
14 Oct 20220.15000.15500.15000.15000.1500231,546
13 Oct 20220.15500.16000.15000.15000.1500283,843
12 Oct 20220.15500.15500.14500.15500.1550472,585
11 Oct 20220.15500.15500.15500.15500.155096,463
10 Oct 20220.15500.15500.15500.15500.155099,572
07 Oct 20220.16000.16000.15500.15500.1550423,563
06 Oct 20220.16500.16500.16000.16000.1600112,265
05 Oct 20220.16000.16500.16000.16500.1650248,698
04 Oct 20220.16000.16000.16000.16000.1600238,952
03 Oct 20220.16000.16000.15500.15500.1550200,599
30 Sept 20220.16000.16000.15750.16000.160015,250
29 Sept 20220.16000.16000.15500.15500.155064,595
28 Sept 20220.16000.16000.15500.15500.1550149,422
27 Sept 20220.17000.17000.15500.15500.1550665,034
26 Sept 20220.16000.16000.15500.15500.1550318,275
23 Sept 20220.17000.17000.16500.16500.1650240,289
21 Sept 20220.17500.17500.16500.16500.1650390,200
20 Sept 20220.17000.17500.17000.17500.1750133,061
19 Sept 20220.16000.17000.16000.16500.1650481,382
16 Sept 20220.15500.16500.15500.16000.1600365,590
15 Sept 20220.16000.16000.15500.15500.1550101,871
14 Sept 20220.15000.16000.15000.16000.1600635,769
13 Sept 20220.15500.16000.15000.15500.1550719,766
12 Sept 20220.15500.16000.15000.16000.1600144,825
09 Sept 20220.15500.15500.15500.15500.1550640,444
08 Sept 20220.15500.16000.15500.15750.157556,642
07 Sept 20220.15500.16000.15500.16000.1600126,164
06 Sept 20220.16000.16000.16000.16000.1600795
05 Sept 20220.15750.16000.15500.15500.155060,886
02 Sept 20220.15500.16000.15500.16000.1600166,096
01 Sept 20220.15500.16000.15500.15500.1550407,272
31 Aug 20220.16500.16500.15500.15500.1550736,587
30 Aug 20220.16500.16500.16000.16000.1600152,935
29 Aug 20220.16000.16500.16000.16000.1600483,248
26 Aug 20220.16500.16500.16500.16500.165020,000
25 Aug 20220.16000.16500.16000.16500.1650277,512
24 Aug 20220.16500.16500.15500.15500.15501,056,840
23 Aug 20220.16500.16500.16000.16500.1650217,109
22 Aug 20220.17000.17000.16000.16500.1650922,862
19 Aug 20220.17500.17500.17000.17000.1700153,412
18 Aug 20220.17500.17500.17000.17500.1750358,099
17 Aug 20220.17000.18000.17000.18000.1800377,495
16 Aug 20220.17500.17500.17000.17000.1700379,718
15 Aug 20220.17500.18500.17500.17500.1750434,497
12 Aug 20220.17500.17500.16500.17000.1700364,743
11 Aug 20220.18500.18500.17000.17500.1750829,596
10 Aug 20220.18000.18500.17500.18000.18002,869,024
09 Aug 20220.18500.18500.17000.18000.1800199,086
08 Aug 20220.16500.19000.16500.18500.18501,078,738
05 Aug 20220.17500.18000.16000.16500.16501,451,909
04 Aug 20220.17000.19000.16500.18000.1800964,369
03 Aug 20220.17000.17000.16000.17000.1700381,842
02 Aug 20220.16500.17000.16000.17000.1700663,483
01 Aug 20220.16000.16500.15500.15500.1550508,189
29 July 20220.15500.16500.15500.15500.1550598,634
28 July 20220.16000.16000.15500.15500.1550995,102
27 July 20220.16500.17000.15500.15500.1550471,741
26 July 20220.16000.17000.16000.16000.1600735,398
25 July 20220.16000.16000.15500.15500.1550276,953
22 July 20220.15500.16000.15250.15500.1550589,078
21 July 20220.16000.16000.15000.15000.1500711,567
20 July 20220.15500.16000.15250.15500.1550578,784
19 July 20220.16500.16500.15000.15500.1550626,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...