New Zealand markets closed

Australian Vanadium Limited (AVL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0170+0.0005 (+3.03%)
At close: 03:54PM AEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20240.01700.01700.01600.01700.0170891,817
03 Jun 20240.01700.01700.01600.01650.01653,216,764
31 May 20240.01700.01700.01600.01700.01703,244,111
30 May 20240.01700.01800.01650.01700.01706,617,690
29 May 20240.01700.01700.01600.01700.01702,609,361
28 May 20240.01650.01700.01600.01600.0160793,750
27 May 20240.01650.01700.01600.01600.01601,325,839
24 May 20240.01600.01700.01600.01600.01603,830,454
23 May 20240.01550.01650.01550.01600.01601,809,268
22 May 20240.01700.01750.01550.01550.015517,432,629
21 May 20240.01600.01700.01600.01700.01705,513,674
20 May 20240.01550.01600.01550.01550.01554,237,918
17 May 20240.01600.01650.01550.01600.01602,317,807
16 May 20240.01650.01700.01550.01600.01605,697,434
15 May 20240.01650.01650.01550.01600.01601,662,603
14 May 20240.01600.01600.01550.01600.01604,428,053
13 May 20240.01500.01600.01500.01500.01501,160,480
10 May 20240.01450.01600.01400.01550.01556,336,746
09 May 20240.01400.01500.01350.01350.01356,739,831
08 May 20240.01300.01500.01300.01400.01409,365,524
07 May 20240.01400.01400.01300.01300.013010,710,117
06 May 20240.01400.01400.01300.01350.01352,705,577
03 May 20240.01400.01400.01350.01350.01357,358,534
02 May 20240.01400.01500.01300.01400.01409,187,706
01 May 20240.01500.01500.01400.01400.01401,875,566
30 Apr 20240.01550.01550.01400.01400.014014,562,012
29 Apr 20240.01500.01600.01500.01600.01603,991,150
26 Apr 20240.01550.01550.01500.01500.01501,492,965
24 Apr 20240.01500.01500.01500.01500.01502,019,993
23 Apr 20240.01500.01550.01450.01450.01454,821,023
22 Apr 20240.01550.01550.01400.01500.01509,559,440
19 Apr 20240.01650.01650.01450.01500.015028,170,434
18 Apr 20240.01600.01650.01550.01600.01603,232,773
17 Apr 2024------
16 Apr 20240.01550.01650.01500.01600.01602,530,341
15 Apr 20240.01650.01650.01600.01650.0165922,764
12 Apr 20240.01600.01650.01600.01650.01651,059,295
11 Apr 20240.01600.01650.01500.01650.01651,532,580
10 Apr 20240.01650.01650.01550.01550.01552,826,719
09 Apr 20240.01650.01650.01600.01650.01652,051,807
08 Apr 20240.01550.01650.01500.01600.01606,093,215
05 Apr 20240.01600.01600.01500.01550.015510,464,547
04 Apr 20240.01600.01600.01500.01600.01603,075,278
03 Apr 20240.01650.01650.01500.01600.01606,383,912
02 Apr 20240.01600.01650.01600.01600.0160916,423
28 Mar 20240.01600.01650.01600.01600.01602,324,683
27 Mar 20240.01650.01650.01600.01600.01606,792,795
26 Mar 20240.01650.01650.01600.01600.01604,088,109
25 Mar 20240.01700.01800.01600.01650.016517,544,374
22 Mar 20240.01600.01700.01600.01600.01601,723,676
21 Mar 20240.01700.01700.01600.01700.01705,241,850
20 Mar 20240.01600.01700.01600.01600.01601,234,688
19 Mar 20240.01550.01700.01550.01600.01609,147,197
18 Mar 20240.01600.01600.01500.01550.01552,592,707
15 Mar 20240.01700.01700.01500.01600.016010,542,363
14 Mar 20240.01600.01700.01550.01600.01603,717,819
13 Mar 20240.01600.01650.01550.01600.01602,903,919
12 Mar 20240.01600.01650.01550.01600.01603,454,423
11 Mar 20240.01600.01700.01600.01600.01606,672,272
08 Mar 20240.01600.01650.01500.01600.01602,224,731
07 Mar 20240.01700.01700.01400.01600.016033,131,938
06 Mar 20240.01700.01700.01650.01700.01703,536,096
05 Mar 20240.01700.01700.01650.01700.0170977,733
04 Mar 20240.01750.01750.01650.01650.01654,156,053
01 Mar 20240.01700.01750.01700.01700.0170885,577
29 Feb 20240.01650.01700.01650.01700.01701,310,599
28 Feb 20240.01700.01700.01650.01700.01701,867,208
27 Feb 20240.01700.01700.01600.01650.01651,897,849
26 Feb 20240.01650.01700.01650.01700.01704,415,818
23 Feb 20240.01700.01700.01600.01700.017011,279,685
22 Feb 20240.01700.01800.01650.01650.01652,439,188
21 Feb 20240.01700.01700.01650.01650.01654,660,726
20 Feb 20240.01800.01800.01600.01650.016513,010,583
19 Feb 20240.01800.01800.01700.01700.01701,876,498
16 Feb 20240.01600.01700.01600.01700.01704,478,834
15 Feb 20240.01700.01700.01600.01650.01655,419,332
14 Feb 20240.01700.01750.01650.01700.01704,681,624
13 Feb 20240.01650.01800.01650.01700.01707,429,628
12 Feb 20240.01800.01800.01650.01650.01658,387,732
09 Feb 20240.01800.01850.01800.01800.01802,984,393
08 Feb 20240.01850.01850.01800.01850.01853,179,721
07 Feb 20240.01800.01850.01800.01800.01801,598,230
06 Feb 20240.01850.01900.01800.01800.01808,030,720
05 Feb 20240.01950.01950.01800.01800.01808,274,659
02 Feb 20240.02000.02050.01900.02000.020013,269,267
01 Feb 20240.02050.02200.02000.02200.02202,131,910
31 Jan 20240.02000.02100.01900.02000.02002,760,174
30 Jan 20240.02000.02000.01900.01900.01902,523,087
29 Jan 20240.02100.02100.01900.02000.02002,031,979
25 Jan 20240.02000.02100.02000.02000.0200302,978
24 Jan 20240.02000.02050.02000.02050.0205916,874
23 Jan 20240.01950.02000.01900.01950.01955,724,565
22 Jan 20240.01950.02000.01900.01900.01901,879,782
19 Jan 20240.01950.02000.01900.01950.01954,017,811
18 Jan 2024------
17 Jan 20240.01900.02000.01900.01900.01901,656,216
16 Jan 20240.02000.02100.02000.02000.02009,927,201
15 Jan 20240.02050.02100.02000.02000.02003,393,382
12 Jan 20240.02000.02050.02000.02050.02053,883,444
11 Jan 20240.02000.02050.02000.02000.02001,025,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...