Skip to main content
Adavale Resources Limited (ASX:ADD)
Australia flag Australia · Delayed Price · Currency is AUD
0.0450
-0.0040 (-8.16%)
Mar 9, 2026, 4:10 PM AEST

Adavale Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.050.050.050.050.05-111,294
Mar 5, 20260.050.050.050.050.05-71,903
Mar 4, 20260.050.050.050.050.05-2.00%276,011
Mar 3, 20260.050.050.050.050.054.17%264,675
Mar 2, 20260.050.050.050.050.05-2.04%115,165
Feb 27, 20260.050.050.050.050.05-2.00%988,387
Feb 26, 20260.050.050.050.050.056.38%623,036
Feb 25, 20260.050.050.050.050.05-6.00%3,362,504
Feb 24, 20260.050.050.050.050.05-3.85%1,752,760
Feb 23, 20260.050.060.050.050.05-3.70%896,181
Feb 20, 20260.050.050.050.050.055.88%952,060
Feb 19, 20260.050.050.050.050.054.08%1,269,056
Feb 18, 20260.050.050.050.050.05-8,881
Feb 17, 20260.050.050.050.050.052.08%759,327
Feb 16, 20260.050.050.050.050.05-4.00%342,624
Feb 13, 20260.050.050.050.050.05-5.66%876,611
Feb 12, 20260.050.050.050.050.056.00%2,702,271
Feb 11, 20260.050.050.050.050.052.04%1,440,716
Feb 10, 20260.050.050.050.050.05-3.92%2,250,991
Feb 9, 20260.050.050.050.050.058.51%2,595,967
Feb 6, 20260.050.050.050.050.05-2.08%851,121
Feb 5, 20260.050.050.050.050.05-2.04%411,420
Feb 4, 20260.050.050.050.050.05-1,075,925
Feb 3, 20260.050.050.050.050.05-3.92%2,839,309
Feb 2, 20260.050.050.050.050.05-8.93%1,013,577
Jan 28, 20260.060.060.060.060.06-1.75%461,547
Jan 27, 20260.060.060.060.060.063.64%648,604
Jan 23, 20260.050.060.050.060.063.77%999,438
Jan 22, 20260.060.060.050.050.05-1.85%522,107
Jan 21, 20260.050.060.050.050.05-1,172,898
Jan 20, 20260.060.060.050.050.05-3.57%4,188,258
Jan 19, 20260.050.060.050.060.065.66%1,159,848
Jan 16, 20260.050.050.050.050.051.92%197,398
Jan 15, 20260.050.050.050.050.056.12%375,948
Jan 14, 20260.050.050.050.050.05-3.92%988,110
Jan 13, 20260.050.050.050.050.05-1.92%977,563
Jan 12, 20260.050.050.050.050.05-286,618
Jan 9, 20260.050.050.050.050.05-354,869
Jan 8, 20260.050.050.050.050.05-813,391
Jan 7, 20260.050.050.050.050.058.33%354,247
Jan 6, 20260.050.050.050.050.05-113,029
Jan 5, 20260.050.050.050.050.052.13%414,614
Jan 2, 20260.050.050.050.050.05-61,853
Dec 31, 20250.050.050.050.050.05-2.08%174,733
Dec 30, 20250.050.050.050.050.05-186,309
Dec 29, 20250.050.050.050.050.05-240,441
Dec 24, 20250.050.050.050.050.05-2.04%665,050
Dec 23, 20250.050.050.050.050.0511.36%1,649,452
Dec 22, 20250.040.050.040.040.04-431,776
Dec 19, 20250.050.050.040.040.04-6.38%1,452,334
Dec 18, 20250.050.050.050.050.05-347,500
Dec 17, 20250.050.050.050.050.05-2.08%524,311
Dec 16, 20250.050.050.050.050.05-355,225
Dec 15, 20250.050.050.050.050.05-461,418
Dec 12, 20250.050.050.050.050.05-2.04%1,087,399
Dec 11, 20250.050.050.050.050.05-493,144
Dec 10, 20250.050.050.050.050.05-724,360
Dec 9, 20250.050.050.050.050.05-3.92%377,876
Dec 8, 20250.050.050.050.050.05-1.92%57,961
Dec 5, 20250.050.050.050.050.051.96%265,716
Dec 4, 20250.050.050.050.050.054.08%667,691
Dec 3, 20250.050.050.050.050.052.08%1,634,421
Dec 2, 20250.050.050.050.050.05-213,751
Dec 1, 20250.050.050.050.050.054.35%400,355
Nov 28, 20250.050.050.050.050.05-4.17%305,816
Nov 27, 20250.050.050.050.050.054.35%231,785
Nov 26, 20250.050.050.050.050.05-4.17%800,214
Nov 25, 20250.050.050.050.050.05-4.00%1,449,613
Nov 24, 20250.050.050.050.050.05-410,902
Nov 21, 20250.050.050.050.050.05-1.96%337,503
Nov 20, 20250.050.050.050.050.052.00%101,717
Nov 19, 20250.050.050.050.050.05-3.85%488,579
Nov 18, 20250.060.060.050.050.05-5.45%1,059,232
Nov 17, 20250.050.060.050.060.0610.00%1,300,094
Nov 14, 20250.050.050.050.050.05-253,860
Nov 13, 20250.050.050.050.050.05-495,707
Nov 12, 20250.050.050.050.050.05-50,000
Nov 11, 20250.050.050.050.050.05-3.85%703,856
Nov 10, 20250.050.050.050.050.0513.04%161,616
Nov 7, 20250.050.050.050.050.05-6.12%389,576
Nov 6, 20250.050.050.050.050.05-27,027
Nov 5, 20250.050.050.050.050.05-948,318
Nov 4, 20250.050.050.050.050.05-3.92%172,264
Nov 3, 20250.050.050.050.050.052.00%126,413
Oct 31, 20250.050.050.050.050.054.17%726,244
Oct 30, 20250.050.050.050.050.052.13%778,627
Oct 29, 20250.040.050.040.050.056.82%310,345
Oct 28, 20250.050.050.040.040.04-6.38%1,260,432
Oct 27, 20250.050.050.050.050.05-2.08%1,066,605
Oct 24, 20250.050.050.050.050.052.13%149,231
Oct 23, 20250.050.050.050.050.052.17%610,943
Oct 22, 20250.050.050.050.050.05-9.80%2,180,103
Oct 21, 20250.050.050.050.050.05-1.92%719,311
Oct 20, 20250.060.060.050.050.05-1.89%1,504,025
Oct 17, 20250.060.060.050.050.05-5.36%3,346,525
Oct 16, 20250.060.060.060.060.061.82%4,402,334
Oct 15, 20250.070.070.060.060.0637.50%19,735,340
Oct 14, 20250.040.040.040.040.04-2.44%788,799
Oct 13, 20250.040.040.040.040.04-6.82%1,027,146
Oct 10, 20250.040.040.040.040.04-214,908