Solvar Limited (ASX:SVR)
Australia
· Delayed Price · Currency is AUD 1.640
-0.035 (-2.09%)
At close: Mar 6, 2026
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.09% | 142,245 |
| Mar 5, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.47% | 112,477 |
| Mar 4, 2026 | 1.70 | 1.76 | 1.66 | 1.70 | 1.70 | -8.85% | 144,685 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.78 | -0.27% | 133,921 |
| Mar 2, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.78 | 0.27% | 43,071 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.78 | 0.54% | 80,692 |
| Feb 26, 2026 | 1.83 | 1.89 | 1.81 | 1.86 | 1.77 | 3.06% | 105,894 |
| Feb 25, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.72 | -1.64% | 112,392 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.75 | -1.35% | 62,567 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.77 | 1.92% | 86,150 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.74 | -1.89% | 144,598 |
| Feb 19, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.77 | -1.07% | 105,776 |
| Feb 18, 2026 | 1.76 | 1.88 | 1.74 | 1.88 | 1.79 | 6.53% | 252,751 |
| Feb 17, 2026 | 1.72 | 1.76 | 1.65 | 1.76 | 1.68 | -0.56% | 157,376 |
| Feb 16, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.69 | 5.99% | 169,614 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.65 | 1.67 | 1.59 | -6.96% | 348,758 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.71 | -1.37% | 71,349 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.74 | - | 27,494 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.74 | -0.82% | 66,537 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.77 | 1.84 | 1.75 | 1.10% | 221,156 |
| Feb 6, 2026 | 1.78 | 1.83 | 1.72 | 1.82 | 1.73 | 1.97% | 116,786 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.70 | -5.07% | 141,308 |
| Feb 4, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.79 | 0.27% | 74,767 |
| Feb 3, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.78 | 1.08% | 47,400 |
| Feb 2, 2026 | 1.86 | 1.90 | 1.85 | 1.85 | 1.77 | -0.54% | 36,069 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.78 | -2.11% | 55,162 |
| Jan 29, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.81 | 1.06% | 49,519 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.79 | -2.59% | 101,405 |
| Jan 27, 2026 | 1.96 | 1.98 | 1.93 | 1.93 | 1.84 | -1.53% | 171,900 |
| Jan 23, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.87 | 3.98% | 183,067 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.80 | -1.82% | 90,032 |
| Jan 21, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.83 | 4.35% | 106,235 |
| Jan 20, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.76 | -1.60% | 64,156 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.82 | 1.87 | 1.78 | -0.27% | 129,234 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.79 | -1.06% | 35,807 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.81 | -1.04% | 94,928 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.83 | -0.52% | 133,173 |
| Jan 13, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.84 | 3.77% | 105,747 |
| Jan 12, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.77 | 0.82% | 55,349 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.76 | - | 46,715 |
| Jan 8, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.76 | 1.38% | 85,158 |
| Jan 7, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.73 | 1.97% | 89,999 |
| Jan 6, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.70 | 2.30% | 47,137 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.66 | -1.14% | 61,078 |
| Jan 2, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.68 | 1.15% | 33,979 |
| Dec 31, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.66 | -2.79% | 51,469 |
| Dec 30, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.71 | 2.29% | 87,353 |
| Dec 29, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.67 | -0.57% | 48,591 |
| Dec 24, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.68 | -1.40% | 13,687 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.70 | -0.83% | 96,874 |
| Dec 22, 2025 | 1.72 | 1.84 | 1.72 | 1.80 | 1.72 | 2.86% | 169,011 |
| Dec 19, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.67 | 1.45% | 90,058 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.65 | 0.88% | 135,689 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.63 | 0.59% | 136,488 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.62 | - | 156,960 |
| Dec 15, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.62 | -2.02% | 116,886 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.66 | -1.98% | 133,568 |
| Dec 11, 2025 | 1.80 | 1.83 | 1.73 | 1.77 | 1.69 | -1.12% | 215,154 |
| Dec 10, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.68 | 3.47% | 142,960 |
| Dec 9, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.63 | - | 159,628 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.63 | -0.29% | 102,170 |
| Dec 5, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.63 | -0.29% | 23,815 |
| Dec 4, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.64 | -1.69% | 179,160 |
| Dec 3, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.67 | -0.28% | 61,560 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.67 | 1.43% | 122,330 |
| Dec 1, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.65 | -1.41% | 102,164 |
| Nov 28, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.67 | 1.14% | 93,572 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.65 | -0.85% | 213,421 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.67 | 1.72% | 294,153 |
| Nov 25, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | 1.64 | 5.14% | 522,080 |
| Nov 24, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.56 | 1.22% | 88,789 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.54 | -2.10% | 269,853 |
| Nov 20, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.57 | 1.21% | 196,884 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.55 | 0.30% | 121,676 |
| Nov 18, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.55 | 0.30% | 201,237 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.54 | 2.50% | 283,619 |
| Nov 14, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.51 | -2.14% | 135,923 |
| Nov 13, 2025 | 1.62 | 1.70 | 1.62 | 1.64 | 1.54 | 0.93% | 208,316 |
| Nov 12, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.52 | 1.57% | 101,675 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.50 | -1.24% | 182,916 |
| Nov 10, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.52 | 3.53% | 218,629 |
| Nov 7, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.47 | 1.30% | 120,506 |
| Nov 6, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.45 | -0.65% | 101,277 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.46 | -1.27% | 110,500 |
| Nov 4, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.48 | 0.32% | 61,305 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.47 | - | 39,902 |
| Oct 31, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.47 | -0.63% | 108,080 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.48 | -0.63% | 136,636 |
| Oct 29, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.49 | -1.25% | 245,684 |
| Oct 28, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.51 | 1.58% | 372,368 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.50 | 1.58 | 1.49 | 3.27% | 473,976 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.44 | -2.24% | 145,823 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.47 | -0.95% | 162,050 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.49 | -0.32% | 266,441 |
| Oct 21, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.49 | 2.26% | 324,260 |
| Oct 20, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.46 | 0.32% | 360,340 |
| Oct 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.45 | -0.32% | 337,591 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.46 | 2.31% | 167,497 |
| Oct 15, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | 1.43 | -1.30% | 212,956 |
| Oct 14, 2025 | 1.51 | 1.55 | 1.46 | 1.54 | 1.44 | 2.68% | 389,456 |