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

ASX - Delayed Quote AUD

Havilah Resources Limited (HAV.AX)

0.1700
-0.0050
(-2.86%)
At close: 3:29:33 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.17500.17500.17000.17000.1700353,293
May 2, 20250.17500.17500.17500.17500.175096,806
May 1, 20250.17500.17500.17500.17500.175080,000
Apr 30, 20250.17500.17500.17500.17500.17508,496
Apr 29, 20250.17500.17500.17500.17500.175016,488
Apr 28, 20250.17000.17500.17000.17500.1750102,167
Apr 24, 20250.18000.18500.17500.17500.175077,329
Apr 23, 20250.17500.18000.17500.18000.180053,243
Apr 22, 20250.17500.18000.17500.18000.180094,100
Apr 17, 20250.18000.18000.17500.18000.1800180,458
Apr 16, 20250.17500.18000.17500.18000.1800173,603
Apr 15, 20250.18000.18000.17500.17500.1750175,836
Apr 14, 20250.18000.18000.17000.17000.170038,887
Apr 11, 20250.17500.17500.17000.17500.1750218,899
Apr 10, 20250.17000.18000.16500.17000.1700134,655
Apr 9, 20250.17500.17500.16500.17000.170072,508
Apr 8, 20250.17500.17500.17000.17000.1700122,094
Apr 7, 20250.18000.18000.16500.17500.1750461,594
Apr 4, 20250.18500.18500.18000.18500.1850167,620
Apr 3, 20250.18500.18500.18500.18500.185067,647
Apr 2, 20250.19000.19000.19000.19000.19003,000
Apr 1, 20250.19250.19500.19250.19500.195054,178
Mar 31, 20250.19000.19000.19000.19000.190067,974
Mar 28, 20250.19000.19500.19000.19500.195029,634
Mar 27, 20250.19500.19500.19500.19500.195020,000
Mar 26, 20250.19500.19500.19000.19000.1900107,640
Mar 25, 20250.20000.20000.19500.19500.1950181,166
Mar 24, 20250.20000.20000.19500.19500.1950152,508
Mar 21, 20250.20000.20000.19500.19500.1950173,010
Mar 20, 20250.19000.19000.19000.19000.190010,004
Mar 19, 20250.19000.19000.19000.19000.190043,613
Mar 18, 20250.19000.19000.19000.19000.190056,918
Mar 17, 20250.19500.19500.19500.19500.195053,000
Mar 14, 20250.19500.19500.19000.19500.195082,284
Mar 13, 20250.20000.20000.19500.19500.195069,000
Mar 12, 20250.20000.20000.19500.19500.195069,852
Mar 11, 20250.20000.20000.20000.20000.200040,230
Mar 10, 20250.20500.20500.20500.20500.2050-
Mar 7, 20250.20500.20500.20500.20500.2050-
Mar 6, 20250.20000.20750.20000.20500.205066,201
Mar 5, 20250.20000.20500.20000.20500.205051,738
Mar 4, 20250.20000.20000.19500.19500.195044,554
Mar 3, 20250.20000.20000.20000.20000.2000168,563
Feb 28, 20250.19500.19500.19500.19500.19502,688
Feb 27, 20250.20000.20000.19500.19500.1950157,698
Feb 26, 20250.19500.20000.19500.20000.200087,970
Feb 25, 20250.20000.20000.19500.19500.195020,990
Feb 24, 20250.20000.20000.20000.20000.2000330,473
Feb 21, 20250.20500.21000.20500.20500.2050174,773
Feb 20, 20250.22000.22000.21000.21000.2100239,322
Feb 19, 20250.22000.22000.22000.22000.220099,159
Feb 18, 20250.21500.22000.21500.22000.220031,647
Feb 17, 20250.21000.21000.21000.21000.21005,666
Feb 14, 20250.21000.21000.20500.20500.205067,200
Feb 13, 20250.21000.21000.21000.21000.210060,231
Feb 12, 20250.21500.21500.21250.21250.212520,044
Feb 11, 20250.21500.21750.21500.21750.217559,956
Feb 10, 20250.20500.21500.20500.21000.210080,330
Feb 7, 20250.20500.20500.20500.20500.205027,943
Feb 6, 20250.20500.20500.20500.20500.205011,943
Feb 5, 20250.21000.21000.20000.20000.2000206,667
Feb 4, 20250.21000.21000.21000.21000.21002,700
Feb 3, 20250.21500.21500.21000.21000.2100100,330
Jan 31, 20250.21500.22000.21500.22000.220050,579
Jan 30, 20250.22000.22500.22000.22000.2200140,918
Jan 29, 20250.21000.21000.21000.21000.21005,000
Jan 28, 20250.22000.22000.21000.21000.210016,282
Jan 24, 20250.21000.21000.21000.21000.210045
Jan 23, 20250.21500.21500.21000.21000.21003,798
Jan 22, 20250.21000.21000.21000.21000.210015,890
Jan 21, 20250.22000.22000.21000.22000.220012,343
Jan 20, 20250.21000.22000.21000.22000.220022,500
Jan 17, 20250.21000.21500.21000.21500.215024,500
Jan 16, 20250.21000.21000.21000.21000.2100-
Jan 15, 20250.21000.21250.21000.21000.210021,510
Jan 14, 20250.20500.20500.20500.20500.2050-
Jan 13, 20250.20500.20500.20000.20500.2050166,956
Jan 10, 20250.21000.21000.21000.21000.21002,688
Jan 9, 20250.21500.21500.21000.21500.215097,429
Jan 8, 20250.21500.21500.20500.21500.215070,490
Jan 7, 20250.21000.21500.21000.21500.215011,596
Jan 6, 20250.21500.21500.20500.21000.2100250,777
Jan 3, 20250.22000.22000.21500.22000.220046,302
Jan 2, 20250.22500.22500.21500.22000.220031,952
Dec 31, 20240.22000.22500.22000.22500.225017,412
Dec 30, 20240.22000.22000.22000.22000.220013,073
Dec 27, 20240.21500.22000.21500.22000.220022,168
Dec 24, 20240.22000.22000.22000.22000.22008,333
Dec 23, 20240.21000.21000.21000.21000.2100-
Dec 20, 20240.22000.22250.21000.21000.2100122,305
Dec 19, 20240.22500.22500.21000.21000.2100170,567
Dec 18, 20240.22750.22750.22750.22750.227510,001
Dec 17, 20240.23000.23000.21000.22000.2200140,689
Dec 16, 20240.23500.23500.22500.22500.2250242,307
Dec 13, 20240.23750.24500.23000.23000.23001,083,084
Dec 12, 20240.23500.23500.23500.23500.23502,133
Dec 11, 20240.24000.24000.23000.23000.2300276,290
Dec 10, 20240.23500.24000.23000.24000.2400303,704
Dec 9, 20240.23500.23500.23500.23500.235050,933
Dec 6, 20240.22000.23500.22000.23500.2350465,446
Dec 5, 20240.23000.24000.23000.23000.2300372,743
Dec 4, 20240.21000.23500.21000.23500.2350414,189
Dec 3, 20240.19500.21000.19500.21000.2100417,225
Dec 2, 20240.20000.20000.19500.20000.2000264,146
Nov 29, 20240.19500.20000.19500.20000.2000227,892
Nov 28, 20240.19250.19500.19250.19250.1925106,089
Nov 27, 20240.19000.19000.18500.19000.1900443,200
Nov 26, 20240.19500.19500.19500.19500.1950129,539
Nov 25, 20240.20000.20000.19500.20000.200049,237
Nov 22, 20240.19500.19500.19500.19500.19502,857
Nov 21, 20240.19500.20500.19500.19750.197545,243
Nov 20, 20240.20000.20000.19500.20000.2000105,796
Nov 19, 20240.19000.20000.19000.20000.200038,424
Nov 18, 20240.20000.20000.19500.19500.195066,052
Nov 15, 20240.19500.19500.19500.20000.200011,850
Nov 14, 20240.19500.20000.19500.20000.200023,306
Nov 13, 20240.19500.19500.19500.19500.195049,087
Nov 12, 20240.19000.19000.19000.19000.1900-
Nov 11, 20240.19000.19000.18500.19000.190037,000
Nov 8, 20240.18500.20000.18500.20000.200069,907
Nov 7, 20240.19000.21000.18000.20000.2000169,791
Nov 6, 20240.19500.19500.19000.19500.195081,015
Nov 5, 20240.19500.19500.19500.19500.19508,889
Nov 4, 20240.20000.20000.19500.19500.195055,633
Nov 1, 20240.20000.20000.20000.20000.200051,654
Oct 31, 20240.20500.20500.20000.20500.205065,130
Oct 30, 20240.20500.20500.20500.20500.20502,816
Oct 29, 20240.21500.21500.21000.21500.2150144,933
Oct 28, 20240.21500.22000.21000.21000.210082,471
Oct 25, 20240.22000.22000.21000.21500.2150114,199
Oct 24, 20240.21000.22000.21000.22000.2200278,688
Oct 23, 20240.21500.21500.21000.21000.2100184,378
Oct 22, 20240.22500.22500.21500.21500.2150100,180
Oct 21, 20240.22500.23000.22000.22500.2250117,059
Oct 18, 20240.21500.22000.21500.22000.220078,386
Oct 17, 20240.22000.22000.21000.21500.2150357,949
Oct 16, 20240.21500.22000.21500.21500.215079,324
Oct 15, 20240.21500.22000.21000.22000.2200151,194
Oct 14, 20240.21500.21500.21000.21500.215043,519
Oct 11, 20240.21000.21500.20500.21500.2150115,027
Oct 10, 20240.20000.21000.20000.21000.2100113,278
Oct 9, 20240.20000.20000.19500.19500.1950140,578
Oct 8, 20240.21000.21000.19000.19000.1900249,873
Oct 7, 20240.21500.21500.21500.21500.215016,580
Oct 4, 20240.21000.21000.20000.20000.200081,062
Oct 3, 20240.20500.20500.20000.20000.2000162,346
Oct 2, 20240.21000.22000.20500.20500.2050143,139
Oct 1, 20240.21000.21000.20500.20500.205090,122
Sep 30, 20240.20500.21500.20500.20500.2050262,361
Sep 27, 20240.19000.20500.19000.20000.2000311,996
Sep 26, 20240.19000.19000.17500.18000.180036,798
Sep 25, 20240.18500.19000.18500.19000.1900191,252
Sep 24, 20240.19500.19500.17500.17500.1750112,722
Sep 23, 20240.18000.19500.17750.19500.1950180,275
Sep 20, 20240.18500.18500.18000.18000.1800152,723
Sep 19, 20240.19000.19000.18500.18500.185065,457
Sep 18, 20240.18000.19000.18000.18500.185028,536
Sep 17, 20240.18000.18500.18000.18500.185030,059
Sep 16, 20240.18000.19000.17500.18000.1800249,423
Sep 13, 20240.19000.19000.17500.18000.1800213,225
Sep 12, 20240.18000.18000.18000.18000.1800211,867
Sep 11, 20240.18000.18000.17500.18000.180031,000
Sep 10, 20240.18000.18000.18000.18000.180019,276
Sep 9, 20240.18500.18500.18000.18000.1800169,642
Sep 6, 20240.17500.19000.17500.19000.1900126,139
Sep 5, 20240.17500.17500.17500.17500.175041,571
Sep 4, 20240.18500.18500.16500.17500.1750546,944
Sep 3, 20240.17500.17500.17000.17000.1700127,268
Sep 2, 20240.18000.18000.18000.18000.180020,000
Aug 30, 20240.18500.18500.17000.18500.185033,273
Aug 29, 20240.18000.18500.18000.18500.185032,266
Aug 28, 20240.17500.17500.17000.17500.175052,924
Aug 27, 20240.17500.18000.17500.17500.175023,533
Aug 26, 20240.17500.18000.17500.18000.180046,707
Aug 23, 20240.17500.17500.17500.17500.1750-
Aug 22, 20240.17500.17500.17500.17500.1750-
Aug 21, 20240.19000.19000.17500.17500.1750121,697
Aug 20, 20240.19500.19500.19000.19000.190015,000
Aug 19, 20240.19500.19500.19000.19000.190049,371
Aug 16, 20240.19000.19000.19000.19000.190042,105
Aug 15, 20240.18000.18000.18000.18000.1800-
Aug 14, 20240.18000.18500.18000.18000.180023,887
Aug 13, 20240.18000.18000.18000.18000.1800-
Aug 12, 20240.19000.19000.18000.18000.180063,989
Aug 9, 20240.18000.18000.18000.18000.180056,233
Aug 8, 20240.17500.18000.17000.18000.180045,622
Aug 7, 20240.17000.18000.17000.18000.180032,723
Aug 6, 20240.17500.18000.17000.18000.180050,255
Aug 5, 20240.19000.19000.17000.17000.1700209,720
Aug 2, 20240.19500.20000.18500.19000.1900303,394
Aug 1, 20240.20000.21000.19500.20000.200097,556
Jul 31, 20240.20000.20000.20000.20000.20006,800
Jul 30, 20240.20000.20000.19500.19500.1950168,775
Jul 29, 20240.20000.20500.20000.20000.200092,998
Jul 26, 20240.20500.20500.19500.19500.195067,850
Jul 25, 20240.20000.20500.20000.20000.2000352,673
Jul 24, 20240.21000.21000.20000.20500.20509,450
Jul 23, 20240.21000.21000.20000.20000.2000117,616
Jul 22, 20240.22000.23000.21000.21000.2100159,478
Jul 19, 20240.23500.23500.23500.23500.2350504
Jul 18, 20240.23500.24000.23500.24000.240048,190
Jul 17, 20240.24500.24500.23000.24000.2400192,022
Jul 16, 20240.24500.24500.24000.24000.2400264,136
Jul 15, 20240.23500.24500.23500.24500.2450294,875
Jul 12, 20240.22500.24000.22500.23500.2350408,519
Jul 11, 20240.21500.22500.21000.22500.2250360,681
Jul 10, 20240.21500.21500.21000.21500.215054,158
Jul 9, 20240.21000.21500.20000.21500.2150321,865
Jul 8, 20240.20500.21000.20000.20500.205093,624
Jul 5, 20240.18500.20500.18500.20500.2050498,817
Jul 4, 20240.19500.19500.19500.19500.195027,587
Jul 3, 20240.19000.20000.19000.20000.200066,232
Jul 2, 20240.19500.19500.19000.19000.190050,120
Jul 1, 20240.19000.20000.19000.19500.195042,409
Jun 28, 20240.19500.19500.19000.19000.190062,154
Jun 27, 20240.19000.19000.18500.18500.185058,854
Jun 26, 20240.18000.21000.18000.19000.1900572,403
Jun 25, 20240.17000.17000.17000.17000.1700196,220
Jun 24, 20240.17000.18000.17000.18000.180015,998
Jun 21, 20240.17000.17000.16500.17000.1700388,388
Jun 20, 20240.18000.18000.18000.18000.1800200,000
Jun 19, 20240.18000.18000.17000.18000.1800147,204
Jun 18, 20240.19000.19000.17500.18000.1800313,134
Jun 17, 20240.16500.17000.16000.17000.1700127,078
Jun 14, 20240.17500.17500.16500.16500.1650192,522
Jun 13, 20240.17500.17500.17000.17000.1700195,371
Jun 12, 20240.18000.19500.17500.17500.1750242,152
Jun 11, 20240.18500.19000.18000.18000.1800275,116
Jun 7, 20240.19500.19500.17500.18500.1850926,159
Jun 6, 20240.19000.19000.19000.19000.190017,864
Jun 5, 20240.19500.19500.19000.19000.1900164,995
Jun 4, 20240.20000.21000.20000.20000.2000138,583
Jun 3, 20240.22000.22000.20500.21500.2150117,616
May 31, 20240.22000.22000.21500.22000.2200134,647
May 30, 20240.22500.22500.21000.22000.2200206,840
May 29, 20240.22500.22500.22000.22500.225028,300
May 28, 20240.22000.22500.21500.22500.225027,511
May 27, 20240.21500.22000.20000.22000.2200102,129
May 24, 20240.21000.21500.20500.21000.2100192,886
May 23, 20240.22000.22000.21000.21500.2150139,608
May 22, 20240.23000.23000.21500.21500.2150141,485
May 21, 20240.23000.23000.21000.21000.2100176,450
May 20, 20240.22000.22500.21500.22500.2250552,982
May 17, 20240.21000.21500.20500.21500.215069,560
May 16, 20240.21500.22000.21000.21000.2100251,986
May 15, 20240.20000.21500.20000.21500.2150108,887
May 14, 20240.20000.20000.20000.20000.2000189,276
May 13, 20240.22000.22000.19500.19500.1950295,090
May 10, 20240.20500.21500.20500.21500.215044,855
May 9, 20240.20500.20500.20000.20000.20007,012
May 8, 20240.20500.20500.20500.20500.205024,528
May 7, 20240.21000.21000.20000.20000.2000141,183
May 6, 20240.22000.22000.21000.21000.210091,516

Related Tickers