ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
63,217.40
-0.82%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Adavale Resources Limited (ADD)

  7. Adavale Resources Limited (ADD) Historical

ADD Adavale Resources Limited

0.0045
-0.0005 (-10.00%)
Apr 25 2024 - Closed
Delayed by 20 minutes

ADD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.0045 -0.0005 -10.00% 0.0045 0.0045 0.0045 500,000
Apr 24 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 7,390,302
Apr 23 2024 0.006 0.00 0.00% 0.006 0.006 0.006 3,160,332
Apr 22 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Apr 19 2024 0.006 0.001 20.00% 0.006 0.006 0.006 83,164
Apr 18 2024 0.005 0.00 0.00% 0.005 0.005 0.005 400,000
Apr 17 2024 0.005 0.00 0.00% 0.006 0.006 0.005 1,630,000
Apr 16 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,200,000
Apr 15 2024 0.005 -0.0005 -9.09% 0.005 0.006 0.005 6,969,043
Apr 12 2024 0.0055 0.0005 10.00% 0.006 0.006 0.0055 383,928
Apr 11 2024 0.005 0.00 0.00% 0.005 0.005 0.005 310,000
Apr 10 2024 0.005 0.00 0.00% 0.006 0.006 0.005 800,000
Apr 09 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 5,617,217
Apr 08 2024 0.006 0.00 0.00% 0.006 0.006 0.006 382,343
Apr 05 2024 0.006 0.0005 9.09% 0.006 0.006 0.006 499,451
Apr 04 2024 0.0055 0.00 0.00% 0.0055 0.0055 0.0055 0.00
Apr 03 2024 0.0055 0.0005 10.00% 0.006 0.006 0.0055 449,094
Apr 02 2024 0.005 -0.001 -16.67% 0.006 0.006 0.005 2,435,400
Mar 28 2024 0.006 0.00 0.00% 0.006 0.006 0.006 1,000,000
Mar 27 2024 0.006 0.00 0.00% 0.006 0.006 0.006 0.00
Mar 26 2024 0.006 0.001 20.00% 0.006 0.006 0.006 14,048,633
Mar 25 2024 0.005 0.00 0.00% 0.005 0.005 0.004 7,377,753
Mar 22 2024 0.005 0.00 0.00% 0.005 0.005 0.005 596,275
Mar 21 2024 0.005 0.00 0.00% 0.005 0.005 0.005 4,999
Mar 20 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,635,688
Mar 19 2024 0.005 0.00 0.00% 0.005 0.005 0.005 100,000
Mar 18 2024 0.005 0.00 0.00% 0.005 0.005 0.005 4,022,288
Mar 15 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 3,245,213
Mar 14 2024 0.006 0.0005 9.09% 0.005 0.006 0.005 1,273,694
Mar 13 2024 0.0055 0.0005 10.00% 0.005 0.0055 0.005 1,131,888
Mar 12 2024 0.005 0.00 0.00% 0.005 0.005 0.005 4,941,825
Mar 11 2024 0.005 0.00 0.00% 0.005 0.0055 0.005 2,194,998
Mar 08 2024 0.005 0.00 0.00% 0.006 0.006 0.005 445,168
Mar 07 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 654,100
Mar 06 2024 0.006 0.001 20.00% 0.006 0.006 0.006 100,000
Mar 05 2024 0.005 0.00 0.00% 0.005 0.0055 0.005 4,665,714
Mar 04 2024 0.005 0.00 0.00% 0.005 0.005 0.005 2,233,345
Mar 01 2024 0.005 0.00 0.00% 0.005 0.005 0.005 1,598,339
Feb 29 2024 0.005 0.00 0.00% 0.005 0.005 0.005 708,850
Feb 28 2024 0.005 0.00 0.00% 0.005 0.005 0.005 61,547
Feb 27 2024 0.005 0.00 0.00% 0.005 0.005 0.005 5,076,449
Feb 26 2024 0.005 0.00 0.00% 0.005 0.005 0.005 841,757
Feb 23 2024 0.005 0.00 0.00% 0.005 0.005 0.005 4,783,664
Feb 22 2024 0.005 -0.001 -16.67% 0.005 0.0055 0.005 11,661,500
Feb 21 2024 0.006 0.001 20.00% 0.006 0.006 0.006 101,184
Feb 20 2024 0.005 -0.001 -16.67% 0.005 0.005 0.005 98,500
Feb 19 2024 0.006 0.00 0.00% 0.006 0.006 0.0055 1,047,519
Feb 16 2024 0.006 0.0005 9.09% 0.006 0.006 0.006 994,146
Feb 15 2024 0.0055 -0.0005 -8.33% 0.006 0.006 0.005 2,704,415
Feb 14 2024 0.006 -0.0005 -7.69% 0.006 0.006 0.006 17,409,606
Feb 13 2024 0.0065 0.00 0.00% 0.006 0.0065 0.006 269,609
Feb 12 2024 0.0065 0.00 0.00% 0.006 0.0065 0.006 222,756
Feb 09 2024 0.0065 0.00 0.00% 0.0065 0.0065 0.006 1,406,090
Feb 08 2024 0.0065 0.0005 8.33% 0.007 0.007 0.006 1,412,666
Feb 07 2024 0.006 -0.0005 -7.69% 0.007 0.007 0.006 1,690,271
Feb 06 2024 0.0065 0.00 0.00% 0.007 0.007 0.006 2,170,480
Feb 05 2024 0.0065 0.00 0.00% 0.006 0.0065 0.006 4,414,868
Feb 02 2024 0.0065 0.00 0.00% 0.006 0.0065 0.006 4,757,728
Feb 01 2024 0.0065 0.0005 8.33% 0.007 0.007 0.0065 3,973,496
Jan 31 2024 0.006 -0.0005 -7.69% 0.006 0.006 0.006 471,688
Jan 30 2024 0.0065 -0.0015 -18.75% 0.007 0.007 0.006 7,006,961
Jan 29 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00
Jan 25 2024 0.008 0.00 0.00% 0.008 0.008 0.008 0.00

Your Recent History

ASX
ADD
Adavale Resources
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved