Australia markets open in 8 hours 19 minutes

Stavely Minerals Limited (SVY.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
At close: 04:10PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
18 July 20220.16000.17000.16000.16000.1600151,846
15 July 20220.16000.16000.15500.16000.1600308,397
14 July 20220.16000.16000.15500.16000.1600269,341
13 July 20220.15500.15500.15000.15000.1500284,436
12 July 20220.16000.16500.15500.15500.15501,478,392
11 July 20220.15500.17000.15500.16000.16001,442,866
08 July 20220.16000.16500.16000.16500.1650612,373
07 July 20220.17000.17000.16000.16000.1600669,580
06 July 20220.17000.17500.16000.16500.1650298,840
05 July 20220.15500.18000.15500.17000.17002,246,034
04 July 20220.20000.20000.20000.20000.2000-
01 July 20220.20000.20000.20000.20000.2000-
30 June 20220.20250.20500.20000.20000.2000544,401
29 June 20220.19500.20000.19000.20000.2000450,456
28 June 20220.19000.19750.18500.19500.1950649,756
27 June 20220.20000.21000.19000.20250.2025657,338
24 June 20220.22000.22000.20500.20500.2050340,511
23 June 20220.23500.23500.21500.21500.2150440,426
22 June 20220.24500.24500.23000.23000.2300136,188
21 June 20220.25000.25000.22000.23000.2300379,396
20 June 20220.26000.26500.23500.24000.2400702,770
17 June 20220.27000.27000.25500.26500.2650487,917
16 June 20220.30500.30500.28000.28000.2800704,848
15 June 20220.33000.33000.28500.29000.2900749,316
14 June 20220.33500.33500.32000.33000.3300627,360
10 June 20220.36000.36500.35000.36500.3650186,383
09 June 20220.36000.36500.34500.36000.3600160,920
08 June 20220.32500.36000.32500.36000.36001,024,278
07 June 20220.32250.32500.31500.31500.315085,661
06 June 20220.32000.32000.31500.31500.3150168,799
03 June 20220.31500.32500.31500.32500.3250333,270
02 June 20220.31500.31750.30500.30500.3050152,244
01 June 20220.31500.32500.30500.31000.3100780,322
31 May 20220.33000.33000.32000.32000.3200288,356
30 May 20220.33500.33500.32000.32000.3200401,606
27 May 20220.33000.33500.32500.33000.3300392,413
26 May 20220.34000.34000.32500.32500.3250369,329
25 May 20220.35000.35000.34000.34000.3400352,876
24 May 20220.36000.36000.34500.35000.350064,288
23 May 20220.36000.37000.35500.36000.3600152,953
20 May 20220.35500.36500.35000.36000.3600169,405
19 May 20220.34000.35000.34000.35000.350077,117
18 May 20220.35000.37500.34000.35000.3500761,312
17 May 20220.37500.37500.36000.36000.3600222,670
16 May 20220.37000.37500.36500.37500.375082,243
13 May 20220.36000.37000.36000.36000.360033,319
12 May 20220.37000.37500.35500.37000.370031,158
11 May 20220.35000.38000.34000.37500.3750251,760
10 May 20220.33500.34500.33000.34000.3400296,379
09 May 20220.35000.35000.32500.34500.3450486,615
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...