Skip to main content
Havilah Resources Limited (ASX:HAV)
Australia flag Australia · Delayed Price · Currency is AUD
0.615
-0.015 (-2.38%)
Apr 29, 2026, 2:40 PM AEST

Havilah Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.630.610.630.631.61%268,072
Apr 27, 20260.610.630.610.620.621.64%265,530
Apr 24, 20260.620.620.610.610.61-3.17%242,391
Apr 23, 20260.580.630.580.630.6310.53%177,368
Apr 22, 20260.590.600.570.570.57-3.39%215,231
Apr 21, 20260.620.620.590.590.59-4.84%121,323
Apr 20, 20260.600.630.600.620.621.64%101,952
Apr 17, 20260.640.640.600.610.61-3.17%146,861
Apr 16, 20260.620.640.620.630.633.28%370,690
Apr 15, 20260.600.630.600.610.613.39%245,229
Apr 14, 20260.590.600.580.590.590.85%153,767
Apr 13, 20260.580.590.560.590.590.86%224,220
Apr 10, 20260.590.590.580.580.580.87%112,223
Apr 9, 20260.590.590.580.580.580.88%193,635
Apr 8, 20260.560.580.560.570.574.59%283,029
Apr 7, 20260.550.560.540.550.551.87%64,528
Apr 2, 20260.560.580.540.540.54-6.14%161,825
Apr 1, 20260.560.580.560.570.575.56%56,374
Mar 31, 20260.560.560.540.540.54-1.82%31,392
Mar 30, 20260.560.560.540.550.55-1.79%71,478
Mar 27, 20260.550.570.550.560.56-1.75%69,324
Mar 26, 20260.570.580.570.570.570.88%283,085
Mar 25, 20260.550.580.550.570.570.89%999,746
Mar 24, 20260.540.560.530.560.565.66%549,272
Mar 23, 20260.550.570.510.530.53-5.36%1,859,197
Mar 20, 20260.530.570.530.560.56-5.08%719,003
Mar 19, 20260.600.610.580.590.59-5.60%432,330
Mar 18, 20260.620.630.620.630.631.63%164,044
Mar 17, 20260.600.620.600.620.62-0.81%94,312
Mar 16, 20260.610.620.610.620.62-3.13%709,832
Mar 13, 20260.630.640.620.640.643.23%267,733
Mar 12, 20260.640.650.600.620.62-3.13%485,329
Mar 11, 20260.650.650.600.640.64-0.78%425,927
Mar 10, 20260.640.650.620.650.654.03%659,929
Mar 9, 20260.630.630.570.620.62-3.13%1,153,488
Mar 6, 20260.630.640.620.640.643.23%417,250
Mar 5, 20260.660.670.620.620.62-5.34%324,474
Mar 4, 20260.640.660.620.660.661.55%912,724
Mar 3, 20260.650.660.650.650.65-2.27%470,906
Mar 2, 20260.660.660.650.660.660.76%252,365
Feb 27, 20260.650.660.650.660.661.55%214,063
Feb 26, 20260.660.660.640.650.65-1.53%303,159
Feb 25, 20260.650.670.650.660.660.77%222,700
Feb 24, 20260.660.670.650.650.65-281,662
Feb 23, 20260.660.670.650.650.65-1.52%1,379,488
Feb 20, 20260.630.660.630.660.661.54%1,012,057
Feb 19, 20260.660.670.650.650.65-0.76%207,787
Feb 18, 20260.650.660.650.660.660.77%341,079
Feb 17, 20260.650.660.650.650.65-0.76%198,633
Feb 16, 20260.660.680.650.660.660.77%466,682
Feb 13, 20260.650.660.640.650.65-910,519
Feb 12, 20260.670.680.640.650.65-2.99%794,691
Feb 11, 20260.640.680.640.670.673.88%698,851
Feb 10, 20260.640.660.620.650.651.57%401,862
Feb 9, 20260.650.680.620.640.644.96%361,346
Feb 6, 20260.680.680.580.610.61-8.33%752,894
Feb 5, 20260.690.700.630.660.66-2.94%617,161
Feb 4, 20260.670.710.660.680.683.03%877,003
Feb 3, 20260.620.670.610.660.666.45%336,878
Feb 2, 20260.620.630.580.620.62-2.36%754,323
Jan 30, 20260.660.660.570.640.64-756,329
Jan 29, 20260.650.680.600.640.64-1.55%1,090,118
Jan 28, 20260.650.660.640.650.651.57%569,531
Jan 27, 20260.630.660.630.640.641.60%607,276
Jan 23, 20260.620.640.610.630.630.81%290,555
Jan 22, 20260.640.640.610.620.62-3.88%278,438
Jan 21, 20260.630.650.620.650.653.20%565,342
Jan 20, 20260.640.640.610.630.63-486,740
Jan 19, 20260.600.630.600.630.630.81%234,293
Jan 16, 20260.620.640.600.620.62-345,173
Jan 15, 20260.610.630.600.620.62-3.13%541,314
Jan 14, 20260.650.660.600.640.64-1.54%596,959
Jan 13, 20260.600.660.600.650.658.33%1,366,298
Jan 12, 20260.580.600.570.600.605.26%647,956
Jan 9, 20260.610.610.570.570.57-5.79%435,369
Jan 8, 20260.590.620.590.610.612.54%327,553
Jan 7, 20260.620.620.590.590.59-1.67%594,134
Jan 6, 20260.620.630.590.600.60-1.64%755,211
Jan 5, 20260.590.620.580.610.612.52%776,540
Jan 2, 20260.590.600.590.600.603.48%200,137
Dec 31, 20250.590.590.570.580.58-3.36%278,778
Dec 30, 20250.560.600.560.600.600.85%268,849
Dec 29, 20250.620.620.580.590.59-2.48%491,008
Dec 24, 20250.600.630.590.610.616.14%747,474
Dec 23, 20250.590.600.570.570.57-2.56%335,560
Dec 22, 20250.580.590.560.590.590.86%369,099
Dec 19, 20250.550.600.550.580.585.45%908,463
Dec 18, 20250.550.550.520.550.55-322,614
Dec 17, 20250.510.550.510.550.556.80%151,528
Dec 16, 20250.550.550.520.520.52-6.36%635,312
Dec 15, 20250.550.550.540.550.55-220,779
Dec 12, 20250.540.560.540.550.553.77%325,309
Dec 11, 20250.570.570.530.530.53-5.36%585,406
Dec 10, 20250.540.570.530.560.566.67%501,206
Dec 9, 20250.560.570.520.530.53-6.25%596,831
Dec 8, 20250.590.590.530.560.56-4.27%480,902
Dec 5, 20250.590.590.560.590.59-0.85%664,001
Dec 4, 20250.530.600.530.590.5913.46%1,533,223
Dec 3, 20250.480.520.470.520.527.22%751,469
Dec 2, 20250.510.520.480.490.49-4.90%850,609