Adavale Resources Limited ADD
ASX · Australia · Non-Energy Minerals
AUD 0.0380+0.00 (+2.70%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 57.71K |
| 2026-09-30 | AUD 0.04 | -5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.03M |
| 2026-09-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.46M |
| 2026-09-28 | AUD 0.04 | -4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.03M |
| 2026-09-25 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 635.08K |
| 2026-09-24 | AUD 0.04 | -6.98% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.48M |
| 2026-09-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 654.57K |
| 2026-09-22 | AUD 0.04 | -4.44% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 3.18M |
| 2026-09-21 | AUD 0.05 | -1.10% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.39M |
| 2026-09-18 | AUD 0.05 | +16.67% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 4.67M |
| 2026-09-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 274.92K |
| 2026-09-16 | AUD 0.04 | -1.27% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 274.84K |
| 2026-09-15 | AUD 0.04 | -1.25% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 578.49K |
| 2026-09-14 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 77.93K |
| 2026-09-11 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 143.39K |
| 2026-09-10 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 300.32K |
| 2026-09-09 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 187.10K |
| 2026-09-08 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 709.25K |
| 2026-09-07 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 348.37K |
| 2026-09-04 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 276.00K |
| 2026-09-03 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 61.25K |
| 2026-09-02 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.05M |
| 2026-09-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 21.09K |
| 2026-08-31 | AUD 0.04 | -7.14% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.51M |
| 2026-08-28 | AUD 0.04 | +5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 179.08K |
| 2026-08-27 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 653.72K |
| 2026-08-26 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.21M |
| 2026-08-25 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 619.71K |
| 2026-08-24 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 811.58K |
| 2026-08-21 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 272.48K |
| 2026-08-20 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 250.00K |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 251.18K |
| 2026-08-18 | AUD 0.04 | +11.43% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.56M |
| 2026-08-17 | AUD 0.04 | -7.89% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.57M |
| 2026-08-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 185.25K |
| 2026-08-13 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 566.32K |
| 2026-08-12 | AUD 0.04 | +2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 160.94K |
| 2026-08-11 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.04M |
| 2026-08-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 233.56K |
| 2026-08-07 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 338.16K |
| 2026-08-06 | AUD 0.04 | +2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 925.51K |
| 2026-08-05 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 89.12K |
| 2026-08-04 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 562.78K |
| 2026-08-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 554.00K |
| 2026-07-31 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 400.25K |
| 2026-07-30 | AUD 0.04 | -5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 564.75K |
| 2026-07-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 385.89K |
| 2026-07-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 753.59K |
| 2026-07-27 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 457.71K |
| 2026-07-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 572.01K |
| 2026-07-23 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 148.33K |
| 2026-07-22 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 614.76K |
| 2026-07-21 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 59.58K |
| 2026-07-20 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 135.20K |
| 2026-07-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 131.46K |
| 2026-07-16 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-15 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 111.32K |
| 2026-07-14 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-13 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 34.69K |
| 2026-07-10 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 567.88K |
| 2026-07-09 | AUD 0.04 | +5.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.56M |
| 2026-07-08 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 100 |
| 2026-07-07 | AUD 0.04 | +8.82% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 690.00K |
| 2026-07-06 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 174.32K |
| 2026-07-03 | AUD 0.03 | -2.86% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 186.80K |
| 2026-07-02 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-07-01 | AUD 0.04 | -2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 50.00K |
| 2026-06-30 | AUD 0.04 | +9.09% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 811.30K |
| 2026-06-29 | AUD 0.03 | +3.12% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 284.51K |
| 2026-06-26 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 696.20K |
| 2026-06-25 | AUD 0.03 | -11.11% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.27M |
| 2026-06-24 | AUD 0.04 | +2.86% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 504.19K |
| 2026-06-23 | AUD 0.04 | -5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 670.97K |
| 2026-06-22 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 261.42K |
| 2026-06-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 834.32K |
| 2026-06-18 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 201.87K |
| 2026-06-17 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 115.39K |
| 2026-06-16 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 403.54K |
| 2026-06-15 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 786.75K |
| 2026-06-12 | AUD 0.04 | +5.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 427.50K |
| 2026-06-11 | AUD 0.04 | -5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 316.53K |
| 2026-06-10 | AUD 0.04 | -7.32% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.13M |
| 2026-06-09 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 254.96K |
| 2026-06-05 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 84.20K |
| 2026-06-04 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 243.07K |
| 2026-06-03 | AUD 0.04 | -2.27% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 267.18K |
| 2026-06-02 | AUD 0.04 | -2.22% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 625.06K |
| 2026-06-01 | AUD 0.05 | +1.12% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 594.49K |
| 2026-05-29 | AUD 0.04 | -1.11% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 396.61K |
| 2026-05-28 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 547.34K |