Skip to main content
Australian Vanadium Limited (ASX:AVL)
Australia flag Australia · Delayed Price · Currency is AUD
0.270
-0.035 (-11.48%)
Mar 9, 2026, 12:29 PM AEST

Australian Vanadium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.300.300.280.28--8.20%525,707
Mar 6, 20260.300.320.290.310.313.39%1,194,766
Mar 5, 20260.290.310.290.300.309.26%444,285
Mar 4, 20260.280.300.270.270.27-11.48%1,324,790
Feb 27, 20260.300.310.290.310.313.39%651,187
Feb 26, 20260.310.310.290.300.30-3.28%220,568
Feb 25, 20260.310.310.300.310.311.67%798,848
Feb 24, 20260.280.310.280.300.309.09%1,583,952
Feb 23, 20260.270.280.270.280.28-256,710
Feb 20, 20260.280.280.270.280.28-363,211
Feb 19, 20260.290.290.270.280.28-1.79%531,641
Feb 18, 20260.280.290.280.280.28-329,316
Feb 17, 20260.290.300.270.280.28-1.75%682,645
Feb 16, 20260.310.320.280.290.29-5.00%741,171
Feb 13, 20260.300.300.280.300.30-6.25%1,292,610
Feb 12, 20260.300.380.300.320.326.67%6,155,538
Feb 11, 20260.260.300.250.300.3017.65%2,369,778
Feb 10, 20260.260.270.250.260.26-260,095
Feb 9, 20260.250.260.240.260.266.25%222,275
Feb 6, 20260.250.250.230.240.24-4.00%217,257
Feb 5, 20260.260.270.250.250.25-222,476
Feb 4, 20260.260.270.250.250.256.38%489,618
Feb 3, 20260.240.240.240.240.242.17%120,638
Feb 2, 20260.250.250.220.230.23-8.00%1,065,617
Jan 30, 20260.260.270.250.250.25-0.99%464,758
Jan 29, 20260.260.260.250.250.25-2.88%210,312
Jan 28, 20260.260.270.250.260.264.00%353,606
Jan 27, 20260.270.270.250.250.25-3.85%445,156
Jan 23, 20260.280.280.260.260.26-3.70%373,149
Jan 22, 20260.270.270.260.270.275.88%172,539
Jan 21, 20260.260.270.260.260.26-0.97%234,670
Jan 20, 20260.270.270.260.260.26-2.83%825,797
Jan 19, 20260.270.270.260.270.27-1.85%257,869
Jan 16, 20260.260.270.260.270.271.89%391,154
Jan 15, 20260.270.280.260.270.27-1.85%564,884
Jan 14, 20260.280.280.270.270.27-301,399
Jan 13, 20260.270.280.270.270.27-1.82%299,202
Jan 12, 20260.270.280.270.280.283.77%760,682
Jan 9, 20260.280.280.260.270.27-368,794
Jan 8, 20260.280.280.270.270.27-3.64%285,917
Jan 7, 20260.250.290.250.280.2812.24%817,999
Jan 6, 20260.240.250.240.250.256.52%451,587
Jan 5, 20260.240.240.230.230.23-158,983
Jan 2, 20260.240.240.230.230.23-339,059
Dec 31, 20250.230.240.220.230.234.55%143,103
Dec 30, 20250.230.230.220.220.22-80,901
Dec 29, 20250.220.230.220.220.22-2.22%234,105
Dec 24, 20250.230.240.220.230.23-2.17%86,531
Dec 23, 20250.220.240.220.230.232.22%234,663
Dec 22, 20250.220.240.220.230.234.65%411,387
Dec 19, 20250.230.230.220.220.22-4.44%83,531
Dec 18, 20250.230.230.220.230.23-351,404
Dec 17, 20250.230.240.230.230.23-2.17%291,217
Dec 16, 20250.230.230.230.230.23-234,691
Dec 15, 20250.240.240.230.230.23-90,605
Dec 12, 20250.240.240.230.230.23-4.17%290,183
Dec 11, 20250.240.240.240.240.242.13%118,954
Dec 10, 20250.230.240.230.240.242.17%50,360
Dec 9, 20250.240.250.230.230.23-2.13%256,133
Dec 8, 20250.250.250.240.240.24-6.00%281,379
Dec 5, 20250.220.260.220.250.2513.64%573,274
Dec 4, 20250.230.240.220.220.22-228,526
Dec 3, 20250.210.220.200.220.224.76%376,299
Dec 2, 20250.210.210.210.210.212.44%-
Dec 1, 20250.210.210.210.210.21--
Nov 28, 20250.210.210.210.210.21-2.38%-
Nov 27, 20250.210.210.210.210.21-4.55%-
Nov 26, 20250.220.220.220.220.22--
Nov 25, 20250.220.220.220.220.224.76%-
Nov 24, 20250.210.210.210.210.21-16.00%-
Nov 21, 20250.280.280.250.250.25-4.76%131,515
Nov 20, 20250.280.280.250.260.265.00%91,034
Nov 19, 20250.280.280.250.250.25-9.09%370,815
Nov 18, 20250.300.300.280.280.28-8.33%51,189
Nov 17, 20250.280.300.250.300.3020.00%1,259,892
Nov 14, 20250.300.300.250.250.25-16.67%356,436
Nov 13, 20250.280.300.250.300.309.09%464,868
Nov 12, 20250.280.300.280.280.28-181,580
Nov 11, 20250.250.280.250.280.2810.00%215,160
Nov 10, 20250.280.280.250.250.25-9.09%114,778
Nov 7, 20250.280.300.280.280.28-518,739
Nov 6, 20250.300.300.280.280.28-211,438
Nov 5, 20250.300.300.280.280.28-8.33%169,380
Nov 4, 20250.300.330.280.300.30-488,524
Nov 3, 20250.280.300.280.300.309.09%117,684
Oct 31, 20250.280.280.250.280.28-442,386
Oct 30, 20250.250.280.250.280.28-396,857
Oct 29, 20250.250.300.250.280.28-318,215
Oct 28, 20250.300.330.250.280.28-15.38%1,222,956
Oct 27, 20250.330.330.300.330.33-259,540
Oct 24, 20250.330.330.300.330.33-221,631
Oct 23, 20250.330.330.300.330.33-206,475
Oct 22, 20250.330.330.300.330.33-13.33%1,884,492
Oct 21, 20250.350.380.350.380.3815.38%607,683
Oct 20, 20250.380.380.330.330.33-13.33%812,217
Oct 17, 20250.350.380.350.380.3815.38%878,283
Oct 16, 20250.330.350.330.330.338.33%2,106,615
Oct 15, 20250.280.330.280.300.309.09%1,805,897
Oct 14, 20250.280.280.250.280.2810.00%638,093
Oct 13, 20250.230.250.230.250.25-2,589,926