Skip to main content
Australian Vanadium Limited (ASX:AVL)
Australia flag Australia · Delayed Price · Currency is AUD
0.210
-0.015 (-6.67%)
Apr 29, 2026, 3:55 PM AEST

Australian Vanadium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.230.230.210.210.21-6.67%920,745
Apr 28, 20260.230.250.230.230.23-2.17%625,823
Apr 27, 20260.230.230.220.230.23-188,345
Apr 24, 20260.230.230.220.230.23-94,662
Apr 23, 20260.230.240.220.230.234.55%464,888
Apr 22, 20260.240.240.220.220.22-8.33%253,684
Apr 21, 20260.240.240.230.240.242.13%275,418
Apr 20, 20260.240.240.230.240.24-2.08%185,161
Apr 17, 20260.240.250.240.240.24-268,603
Apr 16, 20260.240.250.230.240.244.35%823,336
Apr 15, 20260.250.250.230.230.23-6.12%797,533
Apr 14, 20260.240.250.230.250.254.26%1,067,215
Apr 13, 20260.240.240.230.240.24-502,853
Apr 10, 20260.230.240.230.240.244.44%381,348
Apr 9, 20260.240.240.220.230.23-6.25%378,519
Apr 8, 20260.220.240.220.240.2414.29%813,226
Apr 7, 20260.220.220.210.210.21-4.55%933,794
Apr 2, 20260.230.230.220.220.22-2.22%715,847
Apr 1, 20260.220.230.220.230.234.65%530,757
Mar 31, 20260.220.220.210.220.222.38%313,607
Mar 30, 20260.210.230.210.210.21-252,782
Mar 27, 20260.210.220.200.210.21-4.55%737,458
Mar 26, 20260.230.240.220.220.224.76%777,819
Mar 25, 20260.190.220.190.210.2110.53%502,694
Mar 24, 20260.200.200.190.190.19-2.56%515,711
Mar 23, 20260.190.200.180.200.202.63%680,500
Mar 20, 20260.200.200.190.190.19-1,660,684
Mar 19, 20260.210.210.190.190.19-11.63%1,543,305
Mar 18, 20260.210.220.200.220.222.38%1,060,828
Mar 17, 20260.230.230.210.210.21-4.55%615,880
Mar 16, 20260.240.240.220.220.22-8.33%1,184,949
Mar 13, 20260.230.240.220.240.242.13%531,809
Mar 12, 20260.260.260.240.240.24-9.62%2,010,067
Mar 11, 20260.260.270.260.260.26-442,437
Mar 10, 20260.280.280.260.260.26-1.89%751,478
Mar 9, 20260.300.300.260.270.27-13.11%1,272,030
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--