Havilah Resources Limited HAV

ASX · Australia · Non-Energy Minerals

AUD 0.7900+0.04 (+5.33%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.79	+5.33%	AUD 0.75	AUD 0.79	AUD 0.75	86.06K
2026-10-01	AUD 0.75	-2.60%	AUD 0.77	AUD 0.77	AUD 0.75	266.91K
2026-09-30	AUD 0.77	+0.65%	AUD 0.76	AUD 0.79	AUD 0.75	85.17K
2026-09-29	AUD 0.76	+2.68%	AUD 0.75	AUD 0.77	AUD 0.73	185.70K
2026-09-28	AUD 0.75	-6.88%	AUD 0.79	AUD 0.79	AUD 0.74	276.75K
2026-09-25	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.79	29.58K
2026-09-24	AUD 0.81	+2.53%	AUD 0.80	AUD 0.81	AUD 0.79	66.74K
2026-09-23	AUD 0.79	-3.66%	AUD 0.81	AUD 0.81	AUD 0.79	45.52K
2026-09-22	AUD 0.82	0.00%	AUD 0.81	AUD 0.82	AUD 0.80	88.29K
2026-09-21	AUD 0.82	-0.61%	AUD 0.82	AUD 0.82	AUD 0.79	103.44K
2026-09-18	AUD 0.82	+0.61%	AUD 0.82	AUD 0.82	AUD 0.82	122.29K
2026-09-17	AUD 0.82	0.00%	AUD 0.81	AUD 0.82	AUD 0.79	95.87K
2026-09-16	AUD 0.82	+1.23%	AUD 0.81	AUD 0.82	AUD 0.80	184.46K
2026-09-15	AUD 0.81	0.00%	AUD 0.81	AUD 0.83	AUD 0.81	389.97K
2026-09-14	AUD 0.81	-1.22%	AUD 0.81	AUD 0.82	AUD 0.79	258.24K
2026-09-11	AUD 0.82	-2.38%	AUD 0.80	AUD 0.82	AUD 0.80	307.84K
2026-09-10	AUD 0.84	+1.20%	AUD 0.83	AUD 0.84	AUD 0.81	89.95K
2026-09-09	AUD 0.83	-0.60%	AUD 0.83	AUD 0.84	AUD 0.82	131.24K
2026-09-08	AUD 0.83	+2.45%	AUD 0.81	AUD 0.84	AUD 0.81	328.53K
2026-09-07	AUD 0.81	+1.87%	AUD 0.79	AUD 0.81	AUD 0.78	137.43K
2026-09-04	AUD 0.80	+1.91%	AUD 0.80	AUD 0.80	AUD 0.79	42.79K
2026-09-03	AUD 0.79	+1.29%	AUD 0.77	AUD 0.81	AUD 0.77	61.20K
2026-09-02	AUD 0.77	-5.49%	AUD 0.80	AUD 0.80	AUD 0.77	146.15K
2026-09-01	AUD 0.82	+0.61%	AUD 0.80	AUD 0.82	AUD 0.80	105.48K
2026-08-31	AUD 0.81	-0.61%	AUD 0.80	AUD 0.83	AUD 0.80	268.52K
2026-08-28	AUD 0.82	0.00%	AUD 0.80	AUD 0.82	AUD 0.80	91.31K
2026-08-27	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.77	124.81K
2026-08-26	AUD 0.82	+9.33%	AUD 0.78	AUD 0.82	AUD 0.75	381.31K
2026-08-25	AUD 0.75	-3.85%	AUD 0.79	AUD 0.79	AUD 0.74	302.70K
2026-08-24	AUD 0.78	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	117.43K
2026-08-21	AUD 0.78	+4.00%	AUD 0.76	AUD 0.78	AUD 0.76	57.22K
2026-08-20	AUD 0.75	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	227.46K
2026-08-19	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.74	181.19K
2026-08-18	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.74	317.94K
2026-08-17	AUD 0.75	+1.34%	AUD 0.73	AUD 0.75	AUD 0.73	113.42K
2026-08-14	AUD 0.75	+4.93%	AUD 0.70	AUD 0.79	AUD 0.70	530.55K
2026-08-13	AUD 0.71	-9.55%	AUD 0.79	AUD 0.80	AUD 0.71	286.22K
2026-08-12	AUD 0.79	-3.68%	AUD 0.81	AUD 0.81	AUD 0.79	79.73K
2026-08-11	AUD 0.81	+1.87%	AUD 0.81	AUD 0.82	AUD 0.80	99.58K
2026-08-10	AUD 0.80	0.00%	AUD 0.81	AUD 0.82	AUD 0.80	84.83K
2026-08-07	AUD 0.80	-3.03%	AUD 0.83	AUD 0.83	AUD 0.80	275.18K
2026-08-06	AUD 0.82	-0.60%	AUD 0.83	AUD 0.83	AUD 0.81	69.84K
2026-08-05	AUD 0.83	+3.75%	AUD 0.80	AUD 0.84	AUD 0.80	397.19K
2026-08-04	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	55.06K
2026-08-03	AUD 0.81	+0.62%	AUD 0.79	AUD 0.81	AUD 0.79	79.33K
2026-07-31	AUD 0.80	+1.91%	AUD 0.79	AUD 0.81	AUD 0.78	134.05K
2026-07-30	AUD 0.79	-4.85%	AUD 0.82	AUD 0.82	AUD 0.78	259.20K
2026-07-29	AUD 0.82	+2.48%	AUD 0.81	AUD 0.83	AUD 0.81	252.68K
2026-07-28	AUD 0.81	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	205.55K
2026-07-27	AUD 0.81	+0.62%	AUD 0.82	AUD 0.84	AUD 0.81	118.49K
2026-07-24	AUD 0.81	-5.81%	AUD 0.86	AUD 0.86	AUD 0.81	546.23K
2026-07-23	AUD 0.86	0.00%	AUD 0.87	AUD 0.88	AUD 0.86	283.06K
2026-07-22	AUD 0.86	+2.38%	AUD 0.85	AUD 0.88	AUD 0.84	824.36K
2026-07-21	AUD 0.84	+8.39%	AUD 0.79	AUD 0.84	AUD 0.75	609.37K
2026-07-20	AUD 0.77	+3.33%	AUD 0.75	AUD 0.77	AUD 0.75	89.76K
2026-07-17	AUD 0.75	-5.06%	AUD 0.77	AUD 0.77	AUD 0.74	451.37K
2026-07-16	AUD 0.79	0.00%	AUD 0.80	AUD 0.80	AUD 0.77	212.10K
2026-07-15	AUD 0.79	+6.04%	AUD 0.75	AUD 0.80	AUD 0.75	610.51K
2026-07-14	AUD 0.75	-0.67%	AUD 0.75	AUD 0.75	AUD 0.73	73.86K
2026-07-13	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.74	167.99K
2026-07-10	AUD 0.75	+5.59%	AUD 0.72	AUD 0.75	AUD 0.72	160.42K
2026-07-09	AUD 0.71	+0.70%	AUD 0.71	AUD 0.72	AUD 0.71	111.16K
2026-07-08	AUD 0.71	+1.43%	AUD 0.71	AUD 0.72	AUD 0.70	270.15K
2026-07-07	AUD 0.70	-4.76%	AUD 0.73	AUD 0.74	AUD 0.70	311.61K
2026-07-06	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.72	187.06K
2026-07-03	AUD 0.73	-2.01%	AUD 0.73	AUD 0.75	AUD 0.71	297.72K
2026-07-02	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.73	204.20K
2026-07-01	AUD 0.75	-0.67%	AUD 0.74	AUD 0.75	AUD 0.73	149.07K
2026-06-30	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.71	277.49K
2026-06-29	AUD 0.75	+4.17%	AUD 0.72	AUD 0.75	AUD 0.72	567.07K
2026-06-26	AUD 0.72	0.00%	AUD 0.70	AUD 0.74	AUD 0.70	130.30K
2026-06-25	AUD 0.72	-0.69%	AUD 0.72	AUD 0.72	AUD 0.71	201.66K
2026-06-24	AUD 0.73	+1.40%	AUD 0.70	AUD 0.73	AUD 0.70	182.37K
2026-06-23	AUD 0.71	-3.38%	AUD 0.75	AUD 0.75	AUD 0.69	524.66K
2026-06-22	AUD 0.74	-1.33%	AUD 0.75	AUD 0.75	AUD 0.73	370.43K
2026-06-19	AUD 0.75	+4.17%	AUD 0.73	AUD 0.77	AUD 0.72	816.64K
2026-06-18	AUD 0.72	-2.70%	AUD 0.72	AUD 0.74	AUD 0.70	640.50K
2026-06-17	AUD 0.74	+3.50%	AUD 0.71	AUD 0.75	AUD 0.70	1.25M
2026-06-16	AUD 0.71	-0.69%	AUD 0.72	AUD 0.72	AUD 0.69	139.75K
2026-06-15	AUD 0.72	+1.41%	AUD 0.72	AUD 0.74	AUD 0.70	825.64K
2026-06-12	AUD 0.71	+4.41%	AUD 0.68	AUD 0.74	AUD 0.68	2.63M
2026-06-11	AUD 0.68	-0.73%	AUD 0.65	AUD 0.69	AUD 0.65	464.80K
2026-06-10	AUD 0.69	0.00%	AUD 0.68	AUD 0.69	AUD 0.67	645.72K
2026-06-09	AUD 0.69	+3.01%	AUD 0.66	AUD 0.69	AUD 0.62	348.33K
2026-06-05	AUD 0.67	-2.21%	AUD 0.69	AUD 0.69	AUD 0.65	120.50K
2026-06-04	AUD 0.68	-0.73%	AUD 0.68	AUD 0.68	AUD 0.65	276.42K
2026-06-03	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	207.16K
2026-06-02	AUD 0.68	0.00%	AUD 0.68	AUD 0.70	AUD 0.66	382.17K
2026-06-01	AUD 0.68	+2.26%	AUD 0.67	AUD 0.71	AUD 0.66	824.97K
2026-05-29	AUD 0.67	+2.31%	AUD 0.65	AUD 0.67	AUD 0.65	580.94K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.79	+5.33%	AUD 0.75	AUD 0.79	AUD 0.75	86.06K
2026-10-01	AUD 0.75	-2.60%	AUD 0.77	AUD 0.77	AUD 0.75	266.91K
2026-09-30	AUD 0.77	+0.65%	AUD 0.76	AUD 0.79	AUD 0.75	85.17K
2026-09-29	AUD 0.76	+2.68%	AUD 0.75	AUD 0.77	AUD 0.73	185.70K
2026-09-28	AUD 0.75	-6.88%	AUD 0.79	AUD 0.79	AUD 0.74	276.75K
2026-09-25	AUD 0.80	-1.23%	AUD 0.81	AUD 0.81	AUD 0.79	29.58K
2026-09-24	AUD 0.81	+2.53%	AUD 0.80	AUD 0.81	AUD 0.79	66.74K
2026-09-23	AUD 0.79	-3.66%	AUD 0.81	AUD 0.81	AUD 0.79	45.52K
2026-09-22	AUD 0.82	0.00%	AUD 0.81	AUD 0.82	AUD 0.80	88.29K
2026-09-21	AUD 0.82	-0.61%	AUD 0.82	AUD 0.82	AUD 0.79	103.44K
2026-09-18	AUD 0.82	+0.61%	AUD 0.82	AUD 0.82	AUD 0.82	122.29K
2026-09-17	AUD 0.82	0.00%	AUD 0.81	AUD 0.82	AUD 0.79	95.87K
2026-09-16	AUD 0.82	+1.23%	AUD 0.81	AUD 0.82	AUD 0.80	184.46K
2026-09-15	AUD 0.81	0.00%	AUD 0.81	AUD 0.83	AUD 0.81	389.97K
2026-09-14	AUD 0.81	-1.22%	AUD 0.81	AUD 0.82	AUD 0.79	258.24K
2026-09-11	AUD 0.82	-2.38%	AUD 0.80	AUD 0.82	AUD 0.80	307.84K
2026-09-10	AUD 0.84	+1.20%	AUD 0.83	AUD 0.84	AUD 0.81	89.95K
2026-09-09	AUD 0.83	-0.60%	AUD 0.83	AUD 0.84	AUD 0.82	131.24K
2026-09-08	AUD 0.83	+2.45%	AUD 0.81	AUD 0.84	AUD 0.81	328.53K
2026-09-07	AUD 0.81	+1.87%	AUD 0.79	AUD 0.81	AUD 0.78	137.43K
2026-09-04	AUD 0.80	+1.91%	AUD 0.80	AUD 0.80	AUD 0.79	42.79K
2026-09-03	AUD 0.79	+1.29%	AUD 0.77	AUD 0.81	AUD 0.77	61.20K
2026-09-02	AUD 0.77	-5.49%	AUD 0.80	AUD 0.80	AUD 0.77	146.15K
2026-09-01	AUD 0.82	+0.61%	AUD 0.80	AUD 0.82	AUD 0.80	105.48K
2026-08-31	AUD 0.81	-0.61%	AUD 0.80	AUD 0.83	AUD 0.80	268.52K
2026-08-28	AUD 0.82	0.00%	AUD 0.80	AUD 0.82	AUD 0.80	91.31K
2026-08-27	AUD 0.82	0.00%	AUD 0.82	AUD 0.82	AUD 0.77	124.81K
2026-08-26	AUD 0.82	+9.33%	AUD 0.78	AUD 0.82	AUD 0.75	381.31K
2026-08-25	AUD 0.75	-3.85%	AUD 0.79	AUD 0.79	AUD 0.74	302.70K
2026-08-24	AUD 0.78	0.00%	AUD 0.77	AUD 0.79	AUD 0.77	117.43K
2026-08-21	AUD 0.78	+4.00%	AUD 0.76	AUD 0.78	AUD 0.76	57.22K
2026-08-20	AUD 0.75	0.00%	AUD 0.76	AUD 0.76	AUD 0.75	227.46K
2026-08-19	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.74	181.19K
2026-08-18	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.74	317.94K
2026-08-17	AUD 0.75	+1.34%	AUD 0.73	AUD 0.75	AUD 0.73	113.42K
2026-08-14	AUD 0.75	+4.93%	AUD 0.70	AUD 0.79	AUD 0.70	530.55K
2026-08-13	AUD 0.71	-9.55%	AUD 0.79	AUD 0.80	AUD 0.71	286.22K
2026-08-12	AUD 0.79	-3.68%	AUD 0.81	AUD 0.81	AUD 0.79	79.73K
2026-08-11	AUD 0.81	+1.87%	AUD 0.81	AUD 0.82	AUD 0.80	99.58K
2026-08-10	AUD 0.80	0.00%	AUD 0.81	AUD 0.82	AUD 0.80	84.83K
2026-08-07	AUD 0.80	-3.03%	AUD 0.83	AUD 0.83	AUD 0.80	275.18K
2026-08-06	AUD 0.82	-0.60%	AUD 0.83	AUD 0.83	AUD 0.81	69.84K
2026-08-05	AUD 0.83	+3.75%	AUD 0.80	AUD 0.84	AUD 0.80	397.19K
2026-08-04	AUD 0.80	-0.62%	AUD 0.81	AUD 0.81	AUD 0.80	55.06K
2026-08-03	AUD 0.81	+0.62%	AUD 0.79	AUD 0.81	AUD 0.79	79.33K
2026-07-31	AUD 0.80	+1.91%	AUD 0.79	AUD 0.81	AUD 0.78	134.05K
2026-07-30	AUD 0.79	-4.85%	AUD 0.82	AUD 0.82	AUD 0.78	259.20K
2026-07-29	AUD 0.82	+2.48%	AUD 0.81	AUD 0.83	AUD 0.81	252.68K
2026-07-28	AUD 0.81	-1.23%	AUD 0.81	AUD 0.81	AUD 0.80	205.55K
2026-07-27	AUD 0.81	+0.62%	AUD 0.82	AUD 0.84	AUD 0.81	118.49K
2026-07-24	AUD 0.81	-5.81%	AUD 0.86	AUD 0.86	AUD 0.81	546.23K
2026-07-23	AUD 0.86	0.00%	AUD 0.87	AUD 0.88	AUD 0.86	283.06K
2026-07-22	AUD 0.86	+2.38%	AUD 0.85	AUD 0.88	AUD 0.84	824.36K
2026-07-21	AUD 0.84	+8.39%	AUD 0.79	AUD 0.84	AUD 0.75	609.37K
2026-07-20	AUD 0.77	+3.33%	AUD 0.75	AUD 0.77	AUD 0.75	89.76K
2026-07-17	AUD 0.75	-5.06%	AUD 0.77	AUD 0.77	AUD 0.74	451.37K
2026-07-16	AUD 0.79	0.00%	AUD 0.80	AUD 0.80	AUD 0.77	212.10K
2026-07-15	AUD 0.79	+6.04%	AUD 0.75	AUD 0.80	AUD 0.75	610.51K
2026-07-14	AUD 0.75	-0.67%	AUD 0.75	AUD 0.75	AUD 0.73	73.86K
2026-07-13	AUD 0.75	-0.66%	AUD 0.75	AUD 0.76	AUD 0.74	167.99K
2026-07-10	AUD 0.75	+5.59%	AUD 0.72	AUD 0.75	AUD 0.72	160.42K
2026-07-09	AUD 0.71	+0.70%	AUD 0.71	AUD 0.72	AUD 0.71	111.16K
2026-07-08	AUD 0.71	+1.43%	AUD 0.71	AUD 0.72	AUD 0.70	270.15K
2026-07-07	AUD 0.70	-4.76%	AUD 0.73	AUD 0.74	AUD 0.70	311.61K
2026-07-06	AUD 0.74	+0.68%	AUD 0.73	AUD 0.74	AUD 0.72	187.06K
2026-07-03	AUD 0.73	-2.01%	AUD 0.73	AUD 0.75	AUD 0.71	297.72K
2026-07-02	AUD 0.75	0.00%	AUD 0.74	AUD 0.75	AUD 0.73	204.20K
2026-07-01	AUD 0.75	-0.67%	AUD 0.74	AUD 0.75	AUD 0.73	149.07K
2026-06-30	AUD 0.75	0.00%	AUD 0.75	AUD 0.75	AUD 0.71	277.49K
2026-06-29	AUD 0.75	+4.17%	AUD 0.72	AUD 0.75	AUD 0.72	567.07K
2026-06-26	AUD 0.72	0.00%	AUD 0.70	AUD 0.74	AUD 0.70	130.30K
2026-06-25	AUD 0.72	-0.69%	AUD 0.72	AUD 0.72	AUD 0.71	201.66K
2026-06-24	AUD 0.73	+1.40%	AUD 0.70	AUD 0.73	AUD 0.70	182.37K
2026-06-23	AUD 0.71	-3.38%	AUD 0.75	AUD 0.75	AUD 0.69	524.66K
2026-06-22	AUD 0.74	-1.33%	AUD 0.75	AUD 0.75	AUD 0.73	370.43K
2026-06-19	AUD 0.75	+4.17%	AUD 0.73	AUD 0.77	AUD 0.72	816.64K
2026-06-18	AUD 0.72	-2.70%	AUD 0.72	AUD 0.74	AUD 0.70	640.50K
2026-06-17	AUD 0.74	+3.50%	AUD 0.71	AUD 0.75	AUD 0.70	1.25M
2026-06-16	AUD 0.71	-0.69%	AUD 0.72	AUD 0.72	AUD 0.69	139.75K
2026-06-15	AUD 0.72	+1.41%	AUD 0.72	AUD 0.74	AUD 0.70	825.64K
2026-06-12	AUD 0.71	+4.41%	AUD 0.68	AUD 0.74	AUD 0.68	2.63M
2026-06-11	AUD 0.68	-0.73%	AUD 0.65	AUD 0.69	AUD 0.65	464.80K
2026-06-10	AUD 0.69	0.00%	AUD 0.68	AUD 0.69	AUD 0.67	645.72K
2026-06-09	AUD 0.69	+3.01%	AUD 0.66	AUD 0.69	AUD 0.62	348.33K
2026-06-05	AUD 0.67	-2.21%	AUD 0.69	AUD 0.69	AUD 0.65	120.50K
2026-06-04	AUD 0.68	-0.73%	AUD 0.68	AUD 0.68	AUD 0.65	276.42K
2026-06-03	AUD 0.69	+0.74%	AUD 0.68	AUD 0.69	AUD 0.67	207.16K
2026-06-02	AUD 0.68	0.00%	AUD 0.68	AUD 0.70	AUD 0.66	382.17K
2026-06-01	AUD 0.68	+2.26%	AUD 0.67	AUD 0.71	AUD 0.66	824.97K
2026-05-29	AUD 0.67	+2.31%	AUD 0.65	AUD 0.67	AUD 0.65	580.94K