Australian Vanadium Limited AVL
ASX · Australia · Producer Manufacturing
AUD 0.2050-0.01 (-4.65%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 288.12K |
| 2026-10-01 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 140.43K |
| 2026-09-30 | AUD 0.22 | -8.51% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 528.68K |
| 2026-09-29 | AUD 0.23 | +6.82% | AUD 0.22 | AUD 0.23 | AUD 0.22 |
| 329.20K |
| 2026-09-28 | AUD 0.22 | -6.38% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 350.16K |
| 2026-09-25 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 518.64K |
| 2026-09-24 | AUD 0.24 | -7.69% | AUD 0.26 | AUD 0.26 | AUD 0.24 | 592.29K |
| 2026-09-23 | AUD 0.26 | +10.64% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 856.15K |
| 2026-09-22 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 282.06K |
| 2026-09-21 | AUD 0.24 | +14.29% | AUD 0.22 | AUD 0.25 | AUD 0.22 | 985.04K |
| 2026-09-18 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 137.51K |
| 2026-09-17 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 464.10K |
| 2026-09-16 | AUD 0.22 | -8.51% | AUD 0.23 | AUD 0.23 | AUD 0.20 | 1.12M |
| 2026-09-15 | AUD 0.23 | -6.00% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 536.36K |
| 2026-09-14 | AUD 0.25 | -10.71% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 1.10M |
| 2026-09-11 | AUD 0.28 | +3.70% | AUD 0.28 | AUD 0.29 | AUD 0.25 | 1.14M |
| 2026-09-10 | AUD 0.27 | +10.20% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 721.65K |
| 2026-09-09 | AUD 0.25 | +4.26% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 1.49M |
| 2026-09-08 | AUD 0.23 | +9.30% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 1.48M |
| 2026-09-07 | AUD 0.22 | +10.26% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 819.89K |
| 2026-09-04 | AUD 0.19 | +8.33% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 511.56K |
| 2026-09-03 | AUD 0.18 | -7.69% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 999.05K |
| 2026-09-02 | AUD 0.19 | +5.41% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 578.51K |
| 2026-09-01 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 570.42K |
| 2026-08-31 | AUD 0.19 | +5.71% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 135.94K |
| 2026-08-28 | AUD 0.17 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 26.27K |
| 2026-08-27 | AUD 0.17 | -5.41% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 335.58K |
| 2026-08-26 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 102.43K |
| 2026-08-25 | AUD 0.19 | -7.50% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 519.66K |
| 2026-08-24 | AUD 0.20 | +11.11% | AUD 0.18 | AUD 0.20 | AUD 0.18 | 1.23M |
| 2026-08-21 | AUD 0.18 | +12.50% | AUD 0.16 | AUD 0.18 | AUD 0.16 | 939.22K |
| 2026-08-20 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 364.79K |
| 2026-08-19 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 179.54K |
| 2026-08-18 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 425.53K |
| 2026-08-17 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 327.06K |
| 2026-08-14 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 317.89K |
| 2026-08-13 | AUD 0.16 | +3.23% | AUD 0.16 | AUD 0.16 | AUD 0.16 | 262.13K |
| 2026-08-12 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 312.31K |
| 2026-08-11 | AUD 0.15 | -11.76% | AUD 0.17 | AUD 0.17 | AUD 0.15 | 1.04M |
| 2026-08-10 | AUD 0.17 | +3.03% | AUD 0.17 | AUD 0.17 | AUD 0.17 | 572.08K |
| 2026-08-07 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 302.85K |
| 2026-08-06 | AUD 0.16 | +6.67% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 989.00K |
| 2026-08-05 | AUD 0.15 | +7.14% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.05M |
| 2026-08-04 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 274.17K |
| 2026-08-03 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 73.45K |
| 2026-07-31 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 437.77K |
| 2026-07-30 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 318.60K |
| 2026-07-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 252.96K |
| 2026-07-28 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 301.39K |
| 2026-07-27 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 92.62K |
| 2026-07-24 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 700.41K |
| 2026-07-23 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 20.71K |
| 2026-07-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 146.26K |
| 2026-07-21 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 39.11K |
| 2026-07-20 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 317.02K |
| 2026-07-17 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 173.00K |
| 2026-07-16 | AUD 0.14 | -3.33% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 20.54K |
| 2026-07-15 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 221.11K |
| 2026-07-14 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 260.44K |
| 2026-07-13 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 130.94K |
| 2026-07-10 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 57.11K |
| 2026-07-09 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 172.67K |
| 2026-07-08 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 143.48K |
| 2026-07-07 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 38.10K |
| 2026-07-06 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 508.86K |
| 2026-07-03 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 400.57K |
| 2026-07-02 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 74.89K |
| 2026-07-01 | AUD 0.15 | 0.00% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 1.20M |
| 2026-06-30 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 1.06M |
| 2026-06-29 | AUD 0.16 | +6.67% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 1.78M |
| 2026-06-26 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 766.60K |
| 2026-06-25 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 1.07M |
| 2026-06-24 | AUD 0.15 | -6.25% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 572.71K |
| 2026-06-23 | AUD 0.16 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 832.84K |
| 2026-06-22 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 593.80K |
| 2026-06-19 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 285.90K |
| 2026-06-18 | AUD 0.16 | -3.03% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 550.65K |
| 2026-06-17 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 186.76K |
| 2026-06-16 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.17 | AUD 0.16 | 269.39K |
| 2026-06-15 | AUD 0.17 | +3.13% | AUD 0.16 | AUD 0.17 | AUD 0.16 | 791.17K |
| 2026-06-12 | AUD 0.16 | -8.57% | AUD 0.18 | AUD 0.18 | AUD 0.16 | 1.38M |
| 2026-06-11 | AUD 0.17 | -2.78% | AUD 0.17 | AUD 0.18 | AUD 0.17 | 235.30K |
| 2026-06-10 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 310.01K |
| 2026-06-09 | AUD 0.19 | +1.37% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 400.80K |
| 2026-06-05 | AUD 0.18 | +4.29% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 299.62K |
| 2026-06-04 | AUD 0.17 | -5.41% | AUD 0.19 | AUD 0.19 | AUD 0.17 | 1.48M |
| 2026-06-03 | AUD 0.19 | 0.00% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 53.72K |
| 2026-06-02 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 472.93K |
| 2026-06-01 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 388.68K |
| 2026-05-29 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 558.00K |