U.S. markets closed

Stavely Minerals Limited (SVY.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.64000.0000 (0.00%)
As of 11:26AM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20210.64000.64000.63000.64000.6400108,965
Apr 09, 20210.65500.65500.62000.64000.6400613,050
Apr 08, 20210.65000.66000.63500.66000.6600383,569
Apr 07, 20210.65500.65500.65500.65500.6550-
Apr 06, 20210.70000.71000.63500.65500.6550933,889
Apr 01, 20210.60500.72000.60500.70000.70001,630,128
Mar 31, 20210.59000.61000.56000.59000.59001,232,673
Mar 30, 20210.59500.59500.55000.56000.5600832,290
Mar 29, 20210.61500.62000.59000.59000.5900344,196
Mar 26, 20210.60500.62500.60000.60000.6000577,546
Mar 25, 20210.61000.61000.58000.58500.5850785,337
Mar 24, 20210.64500.66000.59000.59000.5900875,520
Mar 23, 20210.68000.68000.63000.64000.6400912,980
Mar 22, 20210.70000.70500.68000.68500.6850246,195
Mar 19, 20210.71000.71000.67500.69000.6900739,463
Mar 18, 20210.71000.71500.69500.70000.7000260,524
Mar 17, 20210.72500.72500.71000.71000.7100244,933
Mar 16, 20210.73000.73500.72000.72500.7250314,854
Mar 15, 20210.73500.75000.73500.74000.7400111,506
Mar 12, 20210.72500.74000.72000.74000.7400266,937
Mar 11, 20210.72000.72000.69500.71500.7150422,330
Mar 10, 20210.73000.73500.71000.72500.7250362,314
Mar 09, 20210.75000.76500.74000.74500.7450185,982
Mar 08, 20210.76000.77000.75000.77000.7700105,826
Mar 05, 20210.73500.75000.73000.75000.7500383,956
Mar 04, 20210.75500.76000.75000.75000.7500312,075
Mar 03, 20210.78000.78000.75000.77000.7700382,785
Mar 02, 20210.78000.81000.77500.78000.7800430,551
Mar 01, 20210.78000.81500.78000.78000.7800413,291
Feb 26, 20210.79500.79500.76000.78000.7800513,090
Feb 25, 20210.80000.82500.79000.80000.8000286,448
Feb 24, 20210.78500.84000.77000.83000.83001,136,117
Feb 23, 20210.75500.78000.73000.77000.77001,272,305
Feb 22, 20210.69500.75000.69000.74000.7400955,885
Feb 19, 20210.72500.75000.66000.69000.6900974,757
Feb 18, 20210.69000.72500.65500.72500.7250587,230
Feb 17, 20210.69000.70000.66000.69000.6900686,741
Feb 16, 20210.68000.69000.66000.68500.6850607,955
Feb 15, 20210.64000.69000.63500.67500.6750936,257
Feb 12, 20210.65500.66500.63500.66000.6600843,392
Feb 11, 20210.69000.69500.65500.65500.6550447,740
Feb 10, 20210.69500.70500.67500.69000.6900473,193
Feb 09, 20210.70000.72000.68000.69500.6950888,388
Feb 08, 20210.71000.73000.67000.68000.6800724,117
Feb 05, 20210.72500.72500.70500.71000.7100270,303
Feb 04, 20210.72500.74000.72000.73000.7300162,340
Feb 03, 20210.72500.74000.72000.72500.7250245,888
Feb 02, 20210.74500.75000.72500.74000.7400357,723
Feb 01, 20210.76000.76000.72500.72500.7250275,022
Jan 29, 20210.73000.76000.73000.76000.7600336,790
Jan 28, 20210.72500.73500.72000.72500.7250373,603
Jan 27, 20210.74500.76000.74000.74500.7450224,149
Jan 25, 20210.75000.77500.75000.76000.7600306,652
Jan 22, 20210.76500.78000.75000.76000.7600191,083
Jan 21, 20210.75500.78000.75500.78000.7800355,807
Jan 20, 20210.77000.77500.76000.76000.7600234,179
Jan 19, 20210.77500.78000.77000.77000.7700175,164
Jan 18, 20210.80000.80000.77500.78000.7800361,731
Jan 15, 20210.79000.80000.79000.80000.8000412,429
Jan 14, 20210.77500.79500.77500.78500.7850392,942
Jan 13, 20210.75500.78000.75500.77500.7750297,685
Jan 12, 20210.77000.77000.75000.75500.7550451,951
Jan 11, 20210.78500.80000.76500.77000.7700332,768
Jan 08, 20210.82500.82500.77500.78000.7800443,157
Jan 07, 20210.83500.83500.81500.82500.8250211,480
Jan 06, 20210.80500.85500.80000.83500.8350527,442
Jan 05, 20210.80000.80000.78000.79000.7900260,703
Jan 04, 20210.80000.80500.77500.79500.7950256,112
Dec 31, 20200.79500.81000.78500.79500.7950109,270
Dec 30, 20200.76000.79500.75000.79500.7950302,716
Dec 29, 20200.74500.78000.74500.75500.7550344,963
Dec 24, 20200.72000.78500.72000.76500.7650558,356
Dec 23, 20200.77000.78000.71500.72000.7200970,388
Dec 22, 20200.85500.85500.76000.78000.78001,625,055
Dec 21, 20200.85500.87500.84000.87000.8700280,572
Dec 18, 20200.87000.88000.85500.86000.8600255,970
Dec 17, 20200.86000.88000.85500.87000.8700241,750
Dec 16, 20200.83000.86000.83000.85000.8500142,453
Dec 15, 20200.84000.85500.81000.83500.8350480,266
Dec 14, 20200.88000.88000.84000.86500.8650236,280
Dec 11, 20200.86000.88000.85500.87000.870098,271
Dec 10, 20200.89000.89000.85000.85500.8550253,593
Dec 09, 20200.89000.89000.87000.89000.8900314,401
Dec 08, 20200.93000.94500.88000.88500.8850505,886
Dec 07, 20200.90500.95500.90500.95000.9500693,706
Dec 04, 20200.91000.92000.88500.92000.9200247,421
Dec 03, 20200.90500.92500.90000.91000.9100353,566
Dec 02, 20200.93000.93000.90500.90500.9050158,498
Dec 01, 20200.91000.95000.90000.92500.9250603,452
Nov 30, 20200.89000.91000.86500.91000.9100556,927
Nov 27, 20200.87000.90500.87000.89500.8950392,732
Nov 26, 20200.85000.89000.85000.86500.8650439,408
Nov 25, 20200.85000.86500.83000.86000.8600590,876
Nov 24, 20200.89000.89500.83000.86500.86501,186,827
Nov 23, 20200.89000.91000.88000.91000.9100392,761
Nov 20, 20200.91500.92500.87500.91000.9100516,897
Nov 19, 20200.90000.90000.87500.90000.9000331,821
Nov 18, 20200.87500.90000.86500.90000.9000236,052
Nov 17, 20200.95000.95000.88000.88000.8800852,986
Nov 16, 20200.94000.96000.94000.95000.9500281,652
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...