Skip to main content
Alvo Minerals Limited (ASX:ALV)
Australia flag Australia · Delayed Price · Currency is AUD
0.0310
0.00 (0.00%)
Mar 10, 2026, 2:46 PM AEST

Alvo Minerals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.030.030.030.03--1,067,128
Mar 9, 20260.030.030.030.030.03-3.13%530,608
Mar 6, 20260.030.040.030.030.036.67%1,004,203
Mar 5, 20260.030.030.030.030.03-3.23%820,612
Mar 4, 20260.030.030.030.030.03-8.82%1,402,933
Mar 3, 20260.040.040.030.030.03-2.86%351,325
Mar 2, 20260.040.040.040.040.04-2.78%516,147
Feb 27, 20260.040.040.040.040.04-5.26%916,548
Feb 26, 20260.040.040.040.040.04-2.56%2,102,313
Feb 25, 20260.040.040.030.040.048.33%334,558
Feb 24, 20260.040.040.040.040.042.86%76,227
Feb 23, 20260.040.040.040.040.04-7.89%873,977
Feb 20, 20260.040.040.040.040.04-7.32%219,746
Feb 19, 20260.040.040.040.040.04-1.20%30,419
Feb 18, 20260.040.040.040.040.049.21%875,199
Feb 17, 20260.040.040.040.040.04-2.56%833,489
Feb 16, 20260.040.040.040.040.04-7.14%1,892,693
Feb 13, 20260.040.040.040.040.042.44%782,659
Feb 12, 20260.050.050.040.040.04-6.82%1,476,310
Feb 11, 20260.050.050.040.040.04-4.35%511,183
Feb 10, 20260.050.050.040.050.05-6.12%688,517
Feb 9, 20260.050.050.050.050.0516.67%735,454
Feb 6, 20260.040.050.040.040.04-4.55%2,096,490
Feb 5, 20260.050.050.040.040.04-8.33%4,922,400
Feb 4, 20260.050.050.050.050.05-9.43%1,036,087
Feb 3, 20260.050.050.050.050.056.00%710,230
Feb 2, 20260.050.050.050.050.05-3.85%979,862
Jan 30, 20260.060.060.050.050.05-13.33%925,515
Jan 29, 20260.070.070.060.060.06-9.09%2,404,830
Jan 28, 20260.070.070.070.070.07-4.35%1,758,335
Jan 27, 20260.060.070.060.070.077.81%3,226,455
Jan 23, 20260.060.060.060.060.068.47%276,766
Jan 22, 20260.050.060.050.060.069.26%923,549
Jan 21, 20260.060.060.050.050.05-6.90%857,383
Jan 20, 20260.060.060.050.060.06-1.69%1,176,695
Jan 19, 20260.060.060.060.060.06-4.84%633,718
Jan 16, 20260.060.060.060.060.06-1.59%1,216,185
Jan 15, 20260.070.070.060.060.06-12.50%8,838,058
Jan 14, 20260.070.080.070.070.07-1.37%1,185,960
Jan 13, 20260.080.080.070.070.07-8.75%1,227,537
Jan 12, 20260.080.090.080.080.082.56%1,956,853
Jan 9, 20260.080.080.080.080.081.30%790,449
Jan 8, 20260.070.080.070.080.0810.00%2,869,005
Jan 7, 20260.080.080.070.070.07-5.41%956,773
Jan 6, 20260.080.080.070.070.07-5.13%470,768
Jan 5, 20260.080.080.080.080.082.63%368,143
Jan 2, 20260.080.080.080.080.08-5.00%281,968
Dec 31, 20250.080.080.070.080.086.67%395,993
Dec 30, 20250.070.080.070.080.08-927,718
Dec 29, 20250.070.080.070.080.087.14%1,558,255
Dec 24, 20250.070.080.070.070.07-4.11%2,863,479
Dec 23, 20250.090.090.070.070.07-15.12%4,458,111
Dec 22, 20250.090.090.080.090.09-4.44%2,081,976
Dec 19, 20250.090.090.090.090.092.27%2,734,736
Dec 18, 20250.090.090.090.090.09-3.30%1,279,875
Dec 17, 20250.080.100.070.090.0916.67%3,887,661
Dec 16, 20250.080.080.080.080.08-2,050,303
Dec 15, 20250.090.090.080.080.08-8.24%3,861,088
Dec 12, 20250.090.090.080.090.092.41%9,981,868
Dec 11, 20250.070.090.070.080.0825.76%15,780,580
Dec 10, 20250.050.070.050.070.0724.53%8,350,446
Dec 9, 20250.060.060.050.050.051.92%12,417,250
Dec 8, 20250.050.050.050.050.05-1,820,433
Dec 5, 20250.050.050.050.050.051.96%681,618
Dec 4, 20250.050.060.050.050.052.00%5,555,759
Dec 3, 20250.050.050.050.050.052.04%937,555
Dec 2, 20250.050.050.050.050.05-1,992,461
Dec 1, 20250.050.050.050.050.05-2,888,890
Nov 28, 20250.050.050.050.050.05-5.77%3,216,153
Nov 27, 20250.060.060.050.050.05-8.77%5,581,456
Nov 24, 20250.050.060.050.060.0621.28%10,454,550
Nov 21, 20250.050.050.050.050.05-11.32%6,544,254
Nov 20, 20250.040.060.040.050.0551.43%43,604,290
Nov 19, 20250.040.050.030.040.0452.17%35,805,620
Nov 14, 20250.020.020.020.020.02-151,196
Nov 12, 20250.020.020.020.020.02-132,282
Nov 11, 20250.020.030.020.020.02-4.17%155,962
Nov 10, 20250.030.030.020.020.02-7.69%491,504
Nov 6, 20250.030.030.030.030.03-3.70%50,000
Nov 5, 20250.030.030.030.030.03-55,000
Nov 4, 20250.030.030.030.030.03-3.57%73,640
Oct 30, 20250.030.030.030.030.03-50,000
Oct 29, 20250.030.030.030.030.03-3.45%38,396
Oct 28, 20250.030.030.030.030.033.57%45,539
Oct 27, 20250.030.030.030.030.03-49,485
Oct 24, 20250.030.030.030.030.03-144,207
Oct 23, 20250.030.030.030.030.03-6.67%59,109
Oct 22, 20250.030.030.030.030.03-593,942
Oct 21, 20250.030.030.030.030.03-9.09%1,578,418
Oct 20, 20250.030.030.030.030.0313.79%121,998
Oct 17, 20250.040.040.030.030.03-17.14%750,805
Oct 16, 20250.040.040.040.040.04-65,640
Oct 15, 20250.030.040.030.040.0420.69%2,257,599
Oct 14, 20250.030.030.030.030.0316.00%270,686
Oct 13, 20250.030.030.030.030.03-13.79%594,389
Oct 10, 20250.030.030.030.030.0311.54%725,527
Oct 9, 20250.030.030.030.030.03-3.70%58,407
Oct 8, 20250.030.030.030.030.038.00%7,140
Oct 7, 20250.030.030.030.030.03-10.71%250,700
Oct 6, 20250.030.030.030.030.03-3.45%70,714