Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Adavale Resources Limited (ADD.AX)

0.0020
0.0000
(0.00%)
At close: 4:10:35 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.00200.00200.00200.00200.0020521,250
May 6, 20250.00200.00200.00200.00200.00201,021,250
May 5, 20250.00200.00200.00200.00200.0020383,737
May 2, 20250.00200.00200.00200.00200.0020-
May 1, 20250.00200.00200.00200.00200.0020570,318
Apr 30, 20250.00200.00200.00200.00200.0020532,064
Apr 29, 20250.00200.00200.00100.00200.00201,061,407
Apr 28, 20250.00200.00200.00150.00150.00153,058,746
Apr 24, 20250.00100.00100.00100.00100.00102,799
Apr 23, 20250.00200.00200.00200.00200.0020-
Apr 22, 20250.00200.00200.00150.00200.00201,223,552
Apr 17, 20250.00200.00200.00200.00200.0020640,000
Apr 16, 20250.00200.00200.00200.00200.0020-
Apr 15, 20250.00200.00200.00200.00200.002021,250
Apr 14, 20250.00200.00200.00150.00150.0015760,000
Apr 11, 20250.00200.00200.00200.00200.0020-
Apr 10, 20250.00200.00200.00200.00200.0020-
Apr 9, 20250.00200.00200.00200.00200.00202,901,085
Apr 8, 20250.00200.00200.00150.00200.00202,179,850
Apr 7, 20250.00200.00200.00150.00150.00153,309,814
Apr 4, 20250.00200.00200.00200.00200.00201,121,250
Apr 3, 20250.00300.00300.00200.00200.002042,569,864
Apr 2, 20250.00250.00250.00250.00250.0025-
Apr 1, 20250.00250.00250.00250.00250.0025-
Mar 31, 20250.00250.00250.00250.00250.00251,039,000
Mar 28, 20250.00200.00200.00200.00200.0020518,334
Mar 27, 20250.00200.00200.00200.00200.00209,275,000
Mar 26, 20250.00300.00300.00200.00250.00256,968,769
Mar 25, 20250.00200.00200.00200.00200.0020-
Mar 24, 20250.00200.00200.00200.00200.0020299,599
Mar 21, 20250.00200.00200.00200.00200.0020-
Mar 20, 20250.00200.00200.00200.00200.00202,556,574
Mar 19, 20250.00200.00200.00200.00200.00203,034,643
Mar 18, 20250.00200.00300.00200.00300.003046,000,367
Mar 17, 20250.00200.00200.00200.00200.002089,000
Mar 14, 20250.00200.00200.00200.00200.00201,110,000
Mar 13, 20250.00200.00200.00200.00200.00204,773,000
Mar 12, 20250.00200.00200.00200.00200.0020317,316
Mar 11, 20250.00200.00200.00200.00200.00201,549,991
Mar 10, 20250.00200.00200.00200.00200.00201,539,321
Mar 7, 20250.00200.00200.00200.00200.0020263,184
Mar 6, 20250.00200.00200.00200.00200.002056,426
Mar 5, 20250.00300.00300.00300.00300.0030500,000
Mar 4, 20250.00200.00250.00200.00250.00251,583,156
Mar 3, 20250.00200.00200.00200.00200.00207,000
Feb 28, 20250.00200.00200.00200.00200.00204,735,561
Feb 27, 20250.00200.00200.00200.00200.002018,845
Feb 26, 20250.00300.00300.00250.00250.00255,877,153
Feb 25, 20250.00200.00200.00200.00200.00202,010,986
Feb 24, 20250.00200.00200.00200.00200.00204,067,952
Feb 21, 20250.00200.00200.00200.00200.00201,984
Feb 20, 20250.00200.00200.00200.00200.00201,668,578
Feb 19, 20250.00200.00200.00200.00200.00202,061,682
Feb 18, 20250.00250.00300.00200.00300.00302,824,138
Feb 17, 20250.00200.00250.00200.00250.00252,103,382
Feb 14, 20250.00200.00200.00200.00200.0020406,612
Feb 13, 20250.00200.00200.00200.00200.00207,164,961
Feb 12, 20250.00200.00200.00200.00200.0020-
Feb 11, 20250.00200.00200.00200.00200.0020335,000
Feb 10, 20250.00300.00300.00200.00200.0020351,298
Feb 7, 20250.00200.00200.00200.00200.0020-
Feb 6, 20250.00250.00250.00200.00200.00201,046,213
Feb 5, 20250.00200.00200.00200.00200.0020250,000
Feb 4, 20250.00200.00200.00200.00200.0020-
Feb 3, 20250.00200.00250.00200.00200.00201,263,968
Jan 31, 20250.00300.00300.00200.00200.0020420,032
Jan 30, 20250.00250.00250.00250.00250.0025-
Jan 29, 20250.00200.00250.00200.00250.0025109,917
Jan 28, 20250.00200.00200.00200.00200.00201,556,932
Jan 24, 20250.00200.00200.00200.00200.0020-
Jan 23, 20250.00200.00250.00200.00200.00205,450,131
Jan 22, 20250.00300.00300.00250.00300.00305,775,599
Jan 21, 20250.00300.00300.00200.00200.00203,152,960
Jan 20, 20250.00200.00300.00200.00300.003085,125
Jan 17, 20250.00200.00200.00200.00200.00202,142,771
Jan 16, 20250.00200.00200.00200.00200.0020300,000
Jan 15, 20250.00250.00300.00250.00300.0030221,250
Jan 14, 20250.00250.00250.00250.00250.0025-
Jan 13, 20250.00300.00300.00250.00250.00251,670,606
Jan 10, 20250.00250.00300.00250.00300.0030321,224
Jan 9, 20250.00300.00300.00200.00200.0020260,027
Jan 8, 20250.00300.00300.00300.00300.003023,178
Jan 7, 20250.00250.00300.00250.00300.00305,383,333
Jan 6, 20250.00200.00200.00200.00200.0020433,000
Jan 3, 20250.00300.00300.00200.00300.003019,406,916
Jan 2, 20250.00300.00300.00250.00300.00303,001,056
Dec 31, 20240.00300.00300.00300.00300.0030540,497
Dec 30, 20240.00300.00300.00200.00300.003046,106,402
Dec 27, 20240.00200.00200.00200.00200.0020450,000
Dec 24, 20240.00200.00200.00200.00200.0020185,000
Dec 23, 20240.00200.00200.00200.00200.00201,842,771
Dec 20, 20240.00200.00200.00200.00200.0020-
Dec 19, 20240.00200.00200.00200.00200.0020-
Dec 18, 20240.00200.00200.00200.00200.0020-
Dec 17, 20240.00200.00200.00200.00200.0020-
Dec 16, 20240.00300.00300.00200.00200.00201,116,667
Dec 13, 20240.00200.00200.00200.00200.00201,055
Dec 12, 20240.00250.00250.00250.00250.0025-
Dec 11, 20240.00200.00250.00200.00250.00251,539,732
Dec 10, 20240.00200.00200.00200.00200.0020420,282
Dec 9, 20240.00200.00250.00200.00250.00253,905,907
Dec 6, 20240.00250.00250.00200.00200.00207,049,156
Dec 5, 20240.00300.00300.00250.00300.00301,100,110
Dec 4, 20240.00250.00250.00250.00250.00251,000,000
Dec 3, 20240.00300.00300.00250.00300.003066,135
Dec 2, 20240.00300.00300.00300.00300.00304,300,000
Nov 29, 20240.00300.00350.00300.00300.003021,540,215
Nov 28, 20240.00250.00250.00250.00250.0025-
Nov 27, 20240.00250.00250.00250.00250.0025-
Nov 26, 20240.00250.00250.00250.00250.0025-
Nov 25, 20240.00250.00250.00250.00250.002551,800
Nov 22, 20240.00300.00300.00300.00300.003021,250
Nov 21, 20240.00250.00250.00250.00250.0025243,986
Nov 20, 20240.00300.00300.00250.00250.0025667,393
Nov 19, 20240.00200.00250.00200.00250.0025104,075
Nov 18, 20240.00300.00300.00300.00300.003048,146
Nov 15, 20240.00300.00300.00300.00300.0030-
Nov 14, 20240.00300.00300.00300.00300.003012,000
Nov 13, 20240.00300.00300.00300.00300.003021,250
Nov 12, 20240.00250.00250.00250.00250.00253,000,000
Nov 11, 20240.00300.00300.00250.00250.00252,428,024
Nov 8, 20240.00200.00400.00200.00300.00306,007,097
Nov 7, 20240.00200.00200.00200.00200.0020-
Nov 6, 20240.00200.00200.00200.00200.002092,592
Nov 5, 20240.00250.00250.00250.00250.0025-
Nov 4, 20240.00250.00250.00250.00250.00251,000,000
Nov 1, 20240.00250.00250.00250.00250.0025225,489
Oct 31, 20240.00300.00300.00300.00300.0030-
Oct 30, 20240.00300.00300.00300.00300.00301,000,000
Oct 29, 20240.00300.00300.00300.00300.0030328
Oct 28, 20240.00200.00300.00200.00300.0030421,407
Oct 25, 20240.00300.00300.00250.00300.00303,771,683
Oct 24, 20240.00250.00250.00200.00200.00203,464
Oct 23, 20240.00300.00300.00300.00300.00302,102,897
Oct 22, 20240.00300.00300.00300.00300.00306,547,902
Oct 21, 20240.00300.00300.00300.00300.0030300,656
Oct 18, 20240.00300.00300.00300.00300.0030333,333
Oct 17, 20240.00300.00300.00250.00250.0025452,362
Oct 16, 20240.00200.00300.00200.00300.0030295,000
Oct 15, 20240.00300.00300.00300.00300.0030200,000
Oct 14, 20240.00300.00300.00300.00300.003070,000
Oct 11, 20240.00300.00300.00250.00300.0030426,274
Oct 10, 20240.00250.00250.00250.00250.0025202,080
Oct 9, 20240.00250.00250.00250.00250.0025-
Oct 8, 20240.00250.00250.00250.00250.0025393
Oct 7, 20240.00300.00300.00300.00300.0030400,000
Oct 4, 20240.00300.00300.00300.00300.00301,000,259
Oct 3, 20240.00300.00300.00300.00300.00301,663,328
Oct 2, 20240.00300.00300.00300.00300.0030766,666
Oct 1, 20240.00250.00250.00250.00250.0025116,712
Sep 30, 20240.00300.00300.00200.00200.0020479,341
Sep 27, 20240.00300.00300.00300.00300.00302,500,000
Sep 26, 20240.00300.00300.00300.00300.00301,000,000
Sep 25, 20240.00300.00300.00250.00250.0025126,216
Sep 24, 20240.00250.00250.00250.00250.00251,371,868
Sep 23, 20240.00300.00300.00300.00300.0030203,550
Sep 20, 20240.00250.00250.00250.00250.0025-
Sep 19, 20240.00250.00250.00250.00250.0025-
Sep 18, 20240.00250.00250.00250.00250.0025163,348
Sep 17, 20240.00200.00200.00200.00200.002014,179
Sep 16, 20240.00250.00250.00250.00250.0025-
Sep 13, 20240.00250.00250.00250.00250.0025-
Sep 12, 20240.00300.00300.00250.00250.0025638,334
Sep 11, 20240.00250.00250.00250.00250.0025300,000
Sep 10, 20240.00200.00200.00200.00200.002076,105
Sep 9, 20240.00250.00250.00250.00250.00253,000,000
Sep 6, 20240.00250.00250.00250.00250.00253,262,350
Sep 5, 20240.00250.00250.00250.00250.0025-
Sep 4, 20240.00300.00300.00250.00250.00255,110,245
Sep 3, 20240.00300.00300.00300.00300.00309,991,386
Sep 2, 20240.00300.00350.00300.00350.0035225,166
Aug 30, 20240.00300.00400.00300.00400.00403,710,319
Aug 29, 20240.00300.00300.00300.00300.0030-
Aug 28, 20240.00300.00300.00300.00300.0030-
Aug 27, 20240.00300.00300.00300.00300.0030200,000
Aug 26, 20240.00300.00300.00250.00250.00252,250,000
Aug 23, 20240.00250.00250.00250.00250.00251,000,000
Aug 22, 20240.00250.00250.00250.00250.0025-
Aug 21, 20240.00250.00250.00250.00250.0025-
Aug 20, 20240.00300.00300.00250.00250.0025393,283
Aug 19, 20240.00250.00250.00250.00250.0025281,331
Aug 16, 20240.00300.00300.00300.00300.0030-
Aug 15, 20240.00300.00300.00300.00300.00301,661,683
Aug 14, 20240.00300.00300.00300.00300.00302,494,636
Aug 13, 20240.00250.00250.00200.00200.00202,969,697
Aug 12, 20240.00300.00300.00250.00300.0030765,058
Aug 9, 20240.00250.00250.00250.00250.00253,125,000
Aug 8, 20240.00300.00300.00300.00300.0030860,922
Aug 7, 20240.00300.00300.00300.00300.00301,040,978
Aug 6, 20240.00250.00300.00250.00300.00301,300,000
Aug 5, 20240.00300.00300.00300.00300.00303,726,757
Aug 2, 20240.00300.00300.00300.00300.00306,288,333
Aug 1, 20240.00300.00300.00300.00300.00301,720,646
Jul 31, 20240.00300.00300.00250.00300.003019,491,731
Jul 30, 20240.00400.00400.00400.00400.0040-
Jul 29, 20240.00400.00400.00400.00400.0040-
Jul 26, 20240.00400.00400.00400.00400.0040805,750
Jul 25, 20240.00400.00400.00400.00400.00404,826,104
Jul 24, 20240.00400.00400.00400.00400.00403,002,917
Jul 23, 20240.00400.00400.00400.00400.004012,500
Jul 22, 20240.00400.00400.00400.00400.0040144,204
Jul 19, 20240.00400.00400.00400.00400.004055,611
Jul 18, 20240.00400.00400.00400.00400.0040600,000
Jul 17, 20240.00400.00400.00400.00400.0040-
Jul 16, 20240.00400.00400.00400.00400.00402,005,002
Jul 15, 20240.00500.00500.00500.00500.0050-
Jul 12, 20240.00500.00500.00500.00500.0050803,628
Jul 11, 20240.00500.00500.00500.00500.00503,580,088
Jul 10, 20240.00400.00400.00400.00400.0040250,000
Jul 9, 20240.00350.00400.00350.00400.00401,457,365
Jul 8, 20240.00400.00400.00400.00400.0040-
Jul 5, 20240.00400.00400.00400.00400.00402,182,788
Jul 4, 20240.00400.00400.00400.00400.00401,016,784
Jul 3, 20240.00400.00400.00400.00400.00401,283,872
Jul 2, 20240.00400.00400.00400.00400.00408,709,577
Jul 1, 20240.00400.00400.00400.00400.0040870,000
Jun 28, 20240.00400.00450.00400.00400.0040989,313
Jun 27, 20240.00400.00400.00400.00400.0040488,100
Jun 26, 20240.00400.00400.00400.00400.00402,000,000
Jun 25, 20240.00450.00500.00400.00500.00502,276,073
Jun 24, 20240.00500.00500.00400.00400.0040825,728
Jun 21, 20240.00500.00500.00500.00500.0050100,000
Jun 20, 20240.00500.00500.00500.00500.0050150,000
Jun 19, 20240.00500.00500.00500.00500.0050208,333
Jun 18, 20240.00500.00500.00500.00500.00504,104,529
Jun 17, 20240.00500.00500.00500.00500.0050400,982
Jun 14, 20240.00500.00500.00500.00500.0050-
Jun 13, 20240.00400.00500.00400.00500.00501,680,537
Jun 12, 20240.00400.00500.00400.00500.00502,472,040
Jun 11, 20240.00400.00400.00400.00400.0040300,000
Jun 7, 20240.00400.00400.00400.00400.0040750,008
Jun 6, 20240.00500.00500.00500.00500.00501,748,040
Jun 5, 20240.00400.00500.00400.00400.0040960,000
Jun 4, 20240.00450.00500.00450.00500.0050998,838
Jun 3, 20240.00400.00450.00400.00450.0045241,392
May 31, 20240.00450.00450.00450.00450.0045-
May 30, 20240.00450.00450.00450.00450.0045306,134
May 29, 20240.00450.00500.00450.00500.0050412,000
May 28, 20240.00450.00500.00450.00500.0050683,333
May 27, 20240.00500.00500.00450.00500.0050453,385
May 24, 20240.00550.00550.00500.00500.0050320,000
May 23, 20240.00500.00500.00500.00500.0050700,000
May 22, 20240.00500.00500.00500.00500.0050513,820
May 21, 20240.00500.00550.00500.00550.0055170,207
May 20, 20240.00500.00550.00500.00550.00554,086,125
May 17, 20240.00450.00450.00450.00450.0045450,979
May 16, 20240.00500.00500.00500.00500.00501,359,432
May 15, 20240.00500.00500.00500.00500.0050663,475
May 14, 20240.00500.00500.00500.00500.0050-
May 13, 20240.00550.00550.00500.00500.00503,603,988
May 10, 20240.00500.00500.00500.00500.0050121,000
May 9, 20240.00500.00500.00500.00500.00501,000,000
May 8, 20240.00600.00600.00550.00550.0055866,500
May 7, 20240.00500.00500.00500.00500.00503,538,059

Related Tickers

EME.AX Energy Metals Limited
0.0770
0.00%
 
BSN.AX Basin Energy Limited
0.0160
+14.29%
 
1AE.AX Aurora Energy Metals Limited
0.0550
+1.85%
 
ERA.AX Energy Resources of Australia Ltd
0.0010
0.00%
 
BKY.AX Berkeley Energia Limited
0.5350
+8.08%
 
AEE.AX Aura Energy Limited
0.1150
0.00%
 
AGE.AX Alligator Energy Limited
0.0310
0.00%
 
EL8.AX Elevate Uranium Ltd
0.3150
+10.53%
 
BMN.AX Bannerman Energy Ltd
2.7000
+6.30%
 
DYL.AX Deep Yellow Limited
1.2750
+7.59%