Skip to main content
Po Valley Energy Limited (ASX:PVE)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
-0.0030 (-4.41%)
Apr 29, 2026, 11:00 AM AEST

Po Valley Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.070.070.070.07-4.41%355,057
Apr 28, 20260.070.070.070.070.07-276,376
Apr 27, 20260.070.070.070.070.073.03%587,182
Apr 24, 20260.070.070.070.070.07-32,876
Apr 23, 20260.070.070.070.070.07-1.49%81,161
Apr 22, 20260.070.070.070.070.07-132,186
Apr 21, 20260.070.070.070.070.071.52%47,440
Apr 20, 20260.070.070.060.070.071.54%599,600
Apr 17, 20260.070.070.070.070.07-24,500
Apr 16, 20260.070.070.060.070.07-391,365
Apr 15, 20260.070.070.070.070.07-1.52%605,871
Apr 14, 20260.070.070.070.070.07-1.49%208,075
Apr 13, 20260.060.070.060.070.078.06%3,548,582
Apr 9, 20260.060.060.060.060.06-901,034
Apr 8, 20260.060.060.060.060.06-3.13%2,203,917
Apr 7, 20260.070.070.060.060.06-1.54%121,175
Apr 2, 20260.060.070.060.070.074.84%185,428
Apr 1, 20260.060.060.060.060.06-4.62%334,084
Mar 31, 20260.070.070.070.070.07-156,510
Mar 30, 20260.060.070.060.070.07-528,560
Mar 27, 20260.070.070.060.070.073.17%2,051,001
Mar 26, 20260.070.070.060.060.06-1.56%246,685
Mar 25, 20260.070.070.060.060.06-404,559
Mar 24, 20260.070.070.060.060.06-5.88%1,070,856
Mar 23, 20260.070.070.070.070.07-2.86%1,463,141
Mar 20, 20260.070.070.070.070.071.45%2,231,938
Mar 19, 20260.070.070.070.070.072.99%1,452,754
Mar 18, 20260.070.080.070.070.07-2.90%1,376,216
Mar 17, 20260.070.070.070.070.07-227,796
Mar 16, 20260.070.070.070.070.076.15%44,136
Mar 13, 20260.070.070.070.070.06-1.52%673,065
Mar 12, 20260.070.070.060.070.073.13%137,511
Mar 11, 20260.070.070.060.060.06-8.57%920,582
Mar 10, 20260.070.070.070.070.07-2.78%764,519
Mar 9, 20260.070.080.070.070.075.88%2,525,790
Mar 6, 20260.070.070.070.070.07-1.45%388,081
Mar 5, 20260.070.070.070.070.079.52%627,647
Mar 4, 20260.070.070.060.060.06-1.56%144,574
Mar 3, 20260.060.070.060.060.06-1,442,231
Mar 2, 20260.060.060.060.060.063.23%709,096
Feb 27, 20260.060.060.060.060.06-1.59%435,583
Feb 26, 20260.060.060.060.060.061.61%111,400
Feb 25, 20260.060.060.060.060.061.64%105,740
Feb 24, 20260.060.060.060.060.06-3.17%96,779
Feb 20, 20260.060.060.060.060.061.61%13,700
Feb 19, 20260.060.060.060.060.061.64%571,999
Feb 18, 20260.060.060.060.060.06-5,306
Feb 17, 20260.060.060.060.060.06-45,103
Feb 16, 20260.060.060.060.060.06-3.17%138,005
Feb 13, 20260.060.070.060.060.06-1.56%802,094
Feb 12, 20260.060.060.060.060.06-110,146
Feb 11, 20260.060.060.060.060.063.23%542,692
Feb 10, 20260.060.060.060.060.063.33%331,649
Feb 9, 20260.060.060.060.060.06-486,965
Feb 6, 20260.060.060.060.060.06-283,689
Feb 5, 20260.060.060.060.060.06-17,000
Feb 4, 20260.060.060.060.060.06-3.23%122,307
Feb 3, 20260.060.060.060.060.06-1.59%473,228
Feb 2, 20260.060.060.060.060.061.61%604,345
Jan 30, 20260.060.060.060.060.068.77%1,023,058
Jan 29, 20260.060.060.060.060.06-1,405,510
Jan 28, 20260.060.060.060.060.06-3.39%147,101
Jan 27, 20260.060.060.060.060.06-1.67%45,336
Jan 23, 20260.060.060.060.060.06-10,000
Jan 22, 20260.060.060.060.060.06-432,000
Jan 21, 20260.060.060.060.060.063.45%8,300
Jan 20, 20260.060.060.050.060.06-6.45%170,712
Jan 19, 20260.060.060.060.060.063.33%20,600
Jan 16, 20260.060.060.060.060.06-3.23%5,387
Jan 15, 20260.060.060.060.060.06-218,408
Jan 14, 20260.060.060.060.060.06-6,000
Jan 13, 20260.060.060.060.060.063.33%25,724
Jan 12, 20260.060.060.060.060.06-1.64%630,523
Jan 9, 20260.060.060.060.060.060.83%120,725
Jan 8, 20260.060.060.060.060.060.83%511,434
Jan 7, 20260.060.060.060.060.06-3.23%213,600
Jan 6, 20260.060.060.060.060.065.08%210,475
Jan 5, 20260.060.060.060.060.06-4.84%155,387
Jan 2, 20260.060.060.060.060.06-6,355
Dec 30, 20250.060.060.060.060.06-1.59%194,296
Dec 29, 20250.060.060.060.060.06-18,253
Dec 24, 20250.060.060.060.060.061.61%118,428
Dec 23, 20250.060.060.060.060.06-695
Dec 22, 20250.060.060.060.060.06-4.62%158,387
Dec 19, 20250.070.070.060.070.063.17%63,701
Dec 18, 20250.060.070.060.060.06-4.55%50,400
Dec 16, 20250.070.070.060.070.0710.00%1,819,718
Dec 15, 20250.060.060.060.060.063.45%12,235
Dec 12, 20250.060.060.060.060.06-2.52%44,287
Dec 11, 20250.060.060.060.060.062.59%154,834
Dec 10, 20250.060.060.060.060.061.75%132,732
Dec 9, 20250.060.060.060.060.06-1.72%36,480
Dec 8, 20250.060.060.060.060.06-1.69%120,000
Dec 4, 20250.060.060.060.060.061.72%662,876
Dec 3, 20250.060.060.050.060.06-203,522
Dec 2, 20250.060.060.060.060.06-4.92%369,831
Dec 1, 20250.060.060.060.060.061.67%1,482,248
Nov 28, 20250.060.060.060.060.06-559,594
Nov 27, 20250.060.060.060.060.063.45%265,920
Nov 26, 20250.060.060.060.060.06-3.33%93,415