Solvar Limited (ASX:SVR)
Australia
· Delayed Price · Currency is AUD 1.600
-0.020 (-1.23%)
Apr 28, 2026, 4:10 PM AEST
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 195,823 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 229,120 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 64,828 |
| Apr 23, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 29,378 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 154,058 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 44,601 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 74,663 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 36,172 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.24% | 138,786 |
| Apr 15, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 0.94% | 76,566 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 65,696 |
| Apr 13, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.77% | 126,775 |
| Apr 10, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 1.56% | 66,866 |
| Apr 9, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 65,501 |
| Apr 8, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | 1.90% | 175,475 |
| Apr 7, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 300,279 |
| Apr 2, 2026 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | - | 84,116 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 1.92% | 40,463 |
| Mar 31, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.95% | 65,720 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.17% | 44,902 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 28,630 |
| Mar 26, 2026 | 1.66 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 98,681 |
| Mar 25, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 6.75% | 75,366 |
| Mar 24, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.97% | 13,619 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.60% | 64,892 |
| Mar 20, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.62% | 157,643 |
| Mar 19, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 115,415 |
| Mar 18, 2026 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 2.63% | 98,323 |
| Mar 17, 2026 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -3.18% | 108,581 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 118,152 |
| Mar 13, 2026 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.56% | 325,236 |
| Mar 12, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | -0.93% | 62,248 |
| Mar 11, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 36,581 |
| Mar 10, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 109,204 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -3.05% | 186,407 |
| 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 |