Adavale Resources Limited Historical Data - ADD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Adavale Resources Limited (ADD)
Adavale Resources Limited (ADD) Historical

Adavale Resources Limited (ADD)

0.005

0.0005

(11.11%)

Closed April 30 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-16.6666666667	0.006	0.006	0.0045	3683545	0.00526336	DE
4	-0.001	-16.6666666667	0.006	0.006	0.0045	2188529	0.00511909	DE
12	-0.001	-16.6666666667	0.006	0.007	0.004	2663655	0.00541323	DE
26	-0.003	-37.5	0.008	0.0125	0.004	2517471	0.00717434	DE
52	-0.013	-72.2222222222	0.018	0.038	0.004	2862491	0.01504046	DE
156	-0.06	-92.3076923077	0.065	0.105	0.004	2125039	0.03718553	DE
260	0	0	0.005	0.105	0.004	2091369	0.03741034	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714371300	0.0045	0	0.00	0.0045	0.0045	0.0045	0
1714112100	0.0045	-0.0005	-10.00	0.0045	0.0045	0.0045	500000
1713939300	0.005	-0.001	-16.67	0.005	0.005	0.005	7390302
1713852900	0.006	0	0.00	0.006	0.006	0.006	3160332
1713766500	0.006	0	0.00	0.006	0.006	0.006	0
1713507300	0.006	0.001	20.00	0.006	0.006	0.006	83164
1713420900	0.005	0	0.00	0.005	0.005	0.005	400000
1713334500	0.005	0	0.00	0.006	0.006	0.005	1630000
1713248100	0.005	0	0.00	0.005	0.005	0.005	2200000
1713161700	0.005	-0.0005	-9.09	0.005	0.006	0.005	6969043
1712902500	0.0055	0.0005	10.00	0.006	0.006	0.0055	383928
1712816100	0.005	0	0.00	0.005	0.005	0.005	310000
1712729700	0.005	0	0.00	0.006	0.006	0.005	800000
1712643300	0.005	-0.001	-16.67	0.005	0.005	0.005	5617217
1712556900	0.006	0	0.00	0.006	0.006	0.006	382343
1712294100	0.006	0.0005	9.09	0.006	0.006	0.006	499451
1712207700	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1712121300	0.0055	0.0005	10.00	0.006	0.006	0.0055	449094
1712034900	0.005	-0.001	-16.67	0.006	0.006	0.005	2435400
1711602900	0.006	0	0.00	0.006	0.006	0.006	1000000
1711516500	0.006	0	0.00	0.006	0.006	0.006	0
1711430100	0.006	0.001	20.00	0.006	0.006	0.006	14048633
1711343700	0.005	0	0.00	0.005	0.005	0.004	7377753
1711084500	0.005	0	0.00	0.005	0.005	0.005	596275
1710998100	0.005	0	0.00	0.005	0.005	0.005	4999
1710911700	0.005	0	0.00	0.005	0.005	0.005	1635688
1710825300	0.005	0	0.00	0.005	0.005	0.005	100000
1710738900	0.005	0	0.00	0.005	0.005	0.005	4022288
1710479700	0.005	-0.001	-16.67	0.005	0.005	0.005	3245213
1710393300	0.006	0.0005	9.09	0.005	0.006	0.005	1273694
1710306900	0.0055	0.0005	10.00	0.005	0.0055	0.005	1131888
1710220500	0.005	0	0.00	0.005	0.005	0.005	4941825
1710134100	0.005	0	0.00	0.005	0.0055	0.005	2194998
1709874900	0.005	0	0.00	0.006	0.006	0.005	445168
1709788500	0.005	-0.001	-16.67	0.005	0.005	0.005	654100
1709702100	0.006	0.001	20.00	0.006	0.006	0.006	100000
1709615700	0.005	0	0.00	0.005	0.0055	0.005	4665714
1709529300	0.005	0	0.00	0.005	0.005	0.005	2233345
1709270100	0.005	0	0.00	0.005	0.005	0.005	1598339
1709183700	0.005	0	0.00	0.005	0.005	0.005	708850
1709097300	0.005	0	0.00	0.005	0.005	0.005	61547
1709010900	0.005	0	0.00	0.005	0.005	0.005	5076449
1708924500	0.005	0	0.00	0.005	0.005	0.005	841757
1708665300	0.005	0	0.00	0.005	0.005	0.005	4783664
1708578900	0.005	-0.001	-16.67	0.005	0.0055	0.005	11661500
1708492500	0.006	0.001	20.00	0.006	0.006	0.006	101184
1708406100	0.005	-0.001	-16.67	0.005	0.005	0.005	98500
1708319700	0.006	0	0.00	0.006	0.006	0.0055	1047519
1708060500	0.006	0.0005	9.09	0.006	0.006	0.006	994146
1707974100	0.0055	-0.0005	-8.33	0.006	0.006	0.005	2704415
1707887700	0.006	-0.0005	-7.69	0.006	0.006	0.006	17409606
1707801300	0.0065	0	0.00	0.006	0.0065	0.006	269609
1707714900	0.0065	0	0.00	0.006	0.0065	0.006	222756
1707455700	0.0065	0	0.00	0.0065	0.0065	0.006	1406090
1707369300	0.0065	0.0005	8.33	0.007	0.007	0.006	1412666
1707282900	0.006	-0.0005	-7.69	0.007	0.007	0.006	1690271
1707196500	0.0065	0	0.00	0.007	0.007	0.006	2170480
1707110100	0.0065	0	0.00	0.006	0.0065	0.006	4414868
1706850900	0.0065	0	0.00	0.006	0.0065	0.006	4757728
1706764500	0.0065	0.0005	8.33	0.007	0.007	0.0065	3973496
1706678100	0.006	-0.0005	-7.69	0.006	0.006	0.006	471688
1706591700	0.0065	-0.0015	-18.75	0.007	0.007	0.006	7006961

Adavale Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions