Solvar Limited (ASX:SVR)
Australia
· Delayed Price · Currency is AUD 1.735
-0.005 (-0.29%)
At close: Dec 5, 2025
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | -0.29% | 23,815 |
| Dec 4, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.74 | -1.69% | 179,160 |
| Dec 3, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.28% | 61,560 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.78 | 1.43% | 122,330 |
| Dec 1, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.75 | -1.41% | 102,164 |
| Nov 28, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 1.14% | 93,572 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.85% | 213,421 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.77 | 1.72% | 294,153 |
| Nov 25, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 5.14% | 522,080 |
| Nov 24, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.66 | 1.22% | 88,789 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.10% | 269,853 |
| Nov 20, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 196,884 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 0.30% | 121,676 |
| Nov 18, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | 0.30% | 201,237 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.64 | 2.50% | 283,619 |
| Nov 14, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -2.14% | 135,923 |
| Nov 13, 2025 | 1.62 | 1.70 | 1.62 | 1.64 | 1.64 | 0.93% | 208,316 |
| Nov 12, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.57% | 101,675 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.24% | 182,916 |
| Nov 10, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 3.53% | 218,629 |
| Nov 7, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 120,506 |
| Nov 6, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 101,277 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.27% | 110,500 |
| Nov 4, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | 0.32% | 61,305 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 39,902 |
| Oct 31, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 108,080 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 136,636 |
| Oct 29, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.25% | 245,684 |
| Oct 28, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 1.58% | 372,368 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 3.27% | 473,976 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.24% | 145,823 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.95% | 162,050 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.32% | 266,441 |
| Oct 21, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.26% | 324,260 |
| Oct 20, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | 0.32% | 360,340 |
| Oct 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | -0.32% | 337,591 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 2.31% | 167,497 |
| Oct 15, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 212,956 |
| Oct 14, 2025 | 1.51 | 1.55 | 1.46 | 1.54 | 1.54 | 2.68% | 389,456 |
| Oct 13, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 1,396,499 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 201,800 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.36% | 558,646 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -0.31% | 468,435 |
| Oct 7, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 342,130 |
| Oct 6, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 355,618 |
| Oct 3, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 155,387 |
| Oct 2, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 94,833 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.31% | 124,541 |
| Sep 30, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | -0.93% | 171,034 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 211,386 |
| Sep 26, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.93% | 403,974 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.62% | 266,952 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 0.93% | 80,486 |
| Sep 23, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | - | 307,657 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 1.58% | 190,108 |
| Sep 19, 2025 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.94% | 455,842 |
| Sep 18, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 212,416 |
| Sep 17, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 100,834 |
| Sep 16, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 3.18% | 207,594 |
| Sep 15, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 201,209 |
| Sep 12, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | 0.64% | 289,676 |
| Sep 11, 2025 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -4.88% | 1,385,962 |
| Sep 10, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 0.92% | 201,516 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.52% | 308,823 |
| Sep 8, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 2.48% | 210,325 |
| Sep 5, 2025 | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | 3.54% | 64,984 |
| Sep 4, 2025 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.20% | 163,593 |
| Sep 3, 2025 | 1.63 | 1.68 | 1.59 | 1.59 | 1.59 | -7.83% | 425,260 |
| Sep 2, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.65 | 1.77% | 464,431 |
| Sep 1, 2025 | 1.76 | 1.77 | 1.68 | 1.70 | 1.62 | -3.97% | 494,770 |
| Aug 29, 2025 | 1.73 | 1.80 | 1.67 | 1.77 | 1.68 | -0.28% | 522,056 |
| Aug 28, 2025 | 1.70 | 1.83 | 1.68 | 1.77 | 1.69 | 5.36% | 796,872 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.60 | 0.90% | 67,541 |
| Aug 26, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.59 | -0.30% | 211,288 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.59 | -0.60% | 196,597 |
| Aug 22, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.60 | 3.07% | 147,423 |
| Aug 21, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.55 | - | 52,207 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.55 | -0.61% | 21,550 |
| Aug 19, 2025 | 1.65 | 1.69 | 1.61 | 1.64 | 1.56 | -1.80% | 246,948 |
| Aug 18, 2025 | 1.67 | 1.67 | 1.61 | 1.67 | 1.59 | 0.60% | 188,179 |
| Aug 15, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.58 | 1.84% | 69,296 |
| Aug 14, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.55 | 0.31% | 112,217 |
| Aug 13, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.55 | 0.93% | 62,895 |
| Aug 12, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.54 | -0.92% | 110,478 |
| Aug 11, 2025 | 1.56 | 1.63 | 1.55 | 1.63 | 1.55 | 4.50% | 244,487 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.48 | -2.20% | 157,910 |
| Aug 7, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.52 | -1.85% | 189,753 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.57 | 1.62 | 1.54 | 1.25% | 60,155 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.53 | - | 110,311 |
| Aug 4, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.53 | 0.31% | 73,237 |
| Aug 1, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.52 | -0.31% | 39,641 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.53 | - | 53,875 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.58 | 1.60 | 1.53 | -0.31% | 150,680 |
| Jul 29, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.53 | 1.26% | 185,849 |
| Jul 28, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.51 | - | 195,523 |
| Jul 25, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.51 | 2.92% | 223,734 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.47 | -2.53% | 154,131 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.51 | -0.94% | 223,757 |
| Jul 22, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.52 | 3.91% | 77,010 |
| Jul 21, 2025 | 1.62 | 1.64 | 1.54 | 1.54 | 1.46 | -4.95% | 207,965 |