Adavale Resources Limited Historical Data - ADD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Adavale Resources Limited (ADD)

0.005

-0.001

( -16.67% )

Updated: 21:11:58

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.005	0.006	0.005	1078291	0.00501928	DE
4	-0.001	-16.6666666667	0.006	0.006	0.005	2630424	0.00543577	DE
12	-0.002	-28.5714285714	0.007	0.007	0.004	2709870	0.00554332	DE
26	-0.006	-54.5454545455	0.011	0.0125	0.004	2480708	0.00730902	DE
52	-0.012	-70.5882352941	0.017	0.038	0.004	2807361	0.01520714	DE
156	-0.051	-91.0714285714	0.056	0.105	0.004	2114233	0.03749376	DE
260	0	0	0.005	0.105	0.004	2086713	0.03757627	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1706505300	0.008	0	0.00	0.008	0.008	0.008	0
1706159700	0.008	0	0.00	0.008	0.008	0.008	0
1706073300	0.008	0	0.00	0.008	0.008	0.008	1460584

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