SVY.AX - Stavely Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20200.69500.71000.68500.70000.7000393,398
Feb 19, 20200.69000.70000.68000.70000.7000427,311
Feb 18, 20200.70000.70000.68000.68500.6850277,347
Feb 17, 20200.71000.71000.68500.69000.6900252,992
Feb 14, 20200.68500.71000.68500.71000.7100204,572
Feb 13, 20200.69000.70000.67500.70000.7000178,912
Feb 12, 20200.69000.70500.68500.70000.7000136,873
Feb 11, 20200.69500.72000.69000.69000.6900265,519
Feb 10, 20200.70500.71000.68200.70000.7000303,678
Feb 07, 20200.70000.72000.70000.70500.7050482,437
Feb 06, 20200.70500.70500.67000.68000.6800332,236
Feb 05, 20200.67000.73500.67000.70500.7050740,149
Feb 04, 20200.74000.74000.66500.69000.69001,033,267
Feb 03, 20200.76000.76500.68000.73000.73001,117,396
Jan 31, 20200.85000.85000.76000.79500.7950685,625
Jan 30, 20200.88500.90000.84000.84000.8400422,278
Jan 29, 20200.88000.90000.87500.89500.8950116,710
Jan 28, 20200.90000.90000.88000.89000.8900124,698
Jan 24, 20200.90000.91500.88500.90000.9000103,985
Jan 23, 20200.87500.91500.86500.90000.9000220,050
Jan 22, 20200.91000.92000.86500.89000.8900188,017
Jan 21, 20200.93000.94000.90500.92000.9200210,758
Jan 20, 20200.94500.95000.92000.94000.9400138,630
Jan 17, 20200.94500.97000.94000.95000.9500145,256
Jan 16, 20200.90500.95000.89000.94500.9450303,006
Jan 15, 20200.89500.93000.89500.90500.905082,790
Jan 14, 20200.91500.92000.89000.89000.8900110,024
Jan 13, 20200.93000.93000.89500.91500.9150148,830
Jan 10, 20200.93000.94000.91000.93000.9300108,901
Jan 09, 20200.90000.94500.88000.93000.9300103,201
Jan 08, 20200.93000.96000.87500.91000.9100340,468
Jan 07, 20200.95000.95000.91000.91500.9150242,429
Jan 06, 20200.97000.97000.94000.95500.9550132,718
Jan 03, 20200.95000.97000.93000.97000.9700305,717
Jan 02, 20200.95000.95000.92000.95000.950095,790
Dec 31, 20190.91000.96500.90000.94000.9400238,600
Dec 30, 20190.90500.91000.86500.89000.8900188,289
Dec 27, 20190.82500.91000.82500.91000.9100408,576
Dec 24, 20190.85000.85000.81500.82500.8250167,361
Dec 23, 20190.83000.84500.81000.83500.8350269,987
Dec 20, 20190.84500.85000.81000.83000.8300492,535
Dec 19, 20190.84000.89000.81500.85000.8500491,115
Dec 18, 20190.91000.93000.87000.87000.8700485,794
Dec 17, 20190.96001.02500.89000.89000.89001,144,048
Dec 16, 20191.00001.00500.93000.95000.9500613,129
Dec 13, 20191.00001.02500.98001.00501.0050209,353
Dec 12, 20190.95001.03000.94500.99500.9950346,620
Dec 11, 20190.92500.95500.92500.94000.9400197,941
Dec 10, 20190.97500.97500.92000.96500.9650885,339
Dec 09, 20191.01001.02000.96000.98000.9800348,524
Dec 06, 20190.99001.01000.98000.99500.9950348,830
Dec 05, 20191.00001.00500.99000.99000.9900263,792
Dec 04, 20191.00001.02000.97001.01001.0100523,652
Dec 03, 20191.03001.03000.98501.00001.0000515,318
Dec 02, 20191.00001.01500.98001.00001.0000599,976
Nov 29, 20191.00001.01500.98000.99000.99001,034,667
Nov 28, 20191.00001.05000.92001.00001.00001,555,189
Nov 27, 20191.15001.16500.99001.00001.00001,610,265
Nov 26, 20191.09001.14001.08501.10001.1000386,874
Nov 25, 20191.18001.18501.09001.10001.1000504,196
Nov 22, 20191.07501.20001.06501.18001.1800539,264
Nov 21, 20191.11001.11001.06501.08001.0800380,496
Nov 20, 20191.15001.16501.11001.11001.1100377,126
Nov 19, 20191.15501.17501.14001.14501.1450150,583
Nov 18, 20191.20001.21001.15001.15001.1500411,190
Nov 15, 20191.19001.21001.15501.21001.2100355,411
Nov 14, 20191.21001.22001.17001.18501.1850227,966
Nov 13, 20191.18001.28001.17501.21501.2150549,999
Nov 12, 20191.18001.20001.15001.18001.1800359,700
Nov 11, 20191.18501.21001.15501.15501.1550576,331
Nov 08, 20191.18001.19501.13501.19001.1900608,994
Nov 07, 20191.14001.22501.13001.15001.1500900,765
Nov 06, 20191.23001.23001.12001.14001.1400910,372
Nov 05, 20191.27001.27001.18001.19501.1950937,922
Nov 04, 20191.33001.39001.26001.27001.27003,457,403
Nov 01, 20191.32001.35001.30001.30001.3000605,216
Oct 31, 20191.37501.42001.30001.33001.33001,596,723
Oct 30, 20191.26501.39501.25501.36001.36001,753,539
Oct 29, 20191.29001.32501.26001.29001.29001,770,371
Oct 28, 20191.23001.33001.22501.30001.30002,046,244
Oct 25, 20191.24001.25001.22001.25001.2500583,476
Oct 24, 20191.28001.28001.22001.23501.23501,233,003
Oct 23, 20191.22001.30501.21501.26001.26001,466,142
Oct 22, 20191.25001.26501.19001.22001.22001,005,799
Oct 21, 20191.29001.31001.23501.24001.24002,254,994
Oct 18, 20191.15501.31501.15501.29001.29002,891,411
Oct 17, 20191.29501.32001.18001.18001.18001,970,588
Oct 16, 20191.29001.35501.27001.32001.32003,675,111
Oct 15, 20191.30001.38001.23001.29501.29503,373,788
Oct 14, 20191.26001.40501.26001.32001.32006,188,012
Oct 11, 20191.08001.08001.08001.08001.0800-
Oct 10, 20191.08001.08001.08001.08001.0800-
Oct 09, 20191.28001.30501.04001.08001.08004,627,184
Oct 08, 20191.25001.39501.23001.25001.250014,100,526
Oct 07, 20191.10501.10501.10501.10501.1050-
Oct 04, 20190.99500.99500.99500.99500.9950-
Oct 03, 20190.95000.99500.89000.99500.99501,469,984
Oct 02, 20190.84001.08500.83000.94500.94507,294,448
Oct 01, 20190.93000.95000.82500.86000.86003,185,534
Sep 30, 20191.09501.12500.92500.97000.97004,459,885
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...