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

ASX - Delayed Quote AUD

Provaris Energy Ltd (PV1.AX)

0.0100
-0.0010
(-9.09%)
At close: 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.01100.01100.01000.01000.0100235,060
Apr 23, 20250.01200.01200.01100.01100.011011,892
Apr 22, 20250.01200.01200.01100.01200.0120199,546
Apr 17, 20250.01200.01200.01200.01200.012080,000
Apr 16, 20250.01100.01200.01100.01100.0110410,463
Apr 15, 20250.01100.01200.01000.01000.01001,319,660
Apr 14, 20250.01000.01100.01000.01100.011041,336
Apr 11, 20250.01100.01200.01100.01100.0110318,675
Apr 10, 20250.01100.01100.01000.01100.0110671,354
Apr 9, 20250.01000.01000.00900.01000.0100429,317
Apr 8, 20250.00900.00900.00900.00900.0090588,333
Apr 7, 20250.01000.01100.00800.00800.00806,706,332
Apr 4, 20250.01100.01100.01100.01100.011061,037
Apr 3, 20250.01100.01200.01100.01200.0120324,327
Apr 2, 20250.01200.01200.01100.01100.01102,005,857
Apr 1, 20250.01200.01200.01100.01100.01102,140,359
Mar 31, 20250.01200.01300.01200.01200.0120546,320
Mar 28, 20250.01300.01300.01100.01100.0110794,707
Mar 27, 20250.01200.01200.01200.01200.012067,925
Mar 26, 20250.01200.01300.01200.01300.0130514,647
Mar 25, 20250.01100.01200.01100.01200.0120910,905
Mar 24, 20250.01100.01200.01100.01100.0110459,897
Mar 21, 20250.01400.01400.01100.01100.01103,136,170
Mar 20, 20250.01300.01300.01300.01300.0130-
Mar 19, 20250.01400.01400.01300.01300.013020,758
Mar 18, 20250.01300.01400.01300.01400.0140183,349
Mar 17, 20250.01300.01300.01200.01300.0130177,096
Mar 14, 20250.01400.01400.01400.01400.01402,072
Mar 13, 20250.01300.01400.01300.01400.014080,639
Mar 12, 20250.01300.01300.01200.01300.0130311,556
Mar 11, 20250.01200.01300.01200.01300.0130987,589
Mar 10, 20250.01450.01500.01300.01300.01301,019,580
Mar 7, 20250.01500.01500.01300.01400.0140269,901
Mar 6, 20250.01400.01400.01400.01400.0140-
Mar 5, 20250.01400.01500.01400.01400.0140773,646
Mar 4, 20250.01400.01400.01400.01400.0140299,098
Mar 3, 20250.01500.01500.01400.01500.0150777,344
Feb 28, 20250.01500.01600.01500.01500.015033,267
Feb 27, 20250.01700.01700.01550.01550.015533,876
Feb 26, 20250.01500.01550.01500.01550.0155719,763
Feb 25, 20250.01600.01600.01600.01600.0160188
Feb 24, 20250.01700.01700.01500.01500.01501,382,029
Feb 21, 20250.01700.01700.01700.01700.017021,223
Feb 20, 20250.01700.01800.01700.01700.0170324,511
Feb 19, 20250.01600.01800.01600.01800.0180628,833
Feb 18, 20250.01800.01800.01600.01800.0180179,537
Feb 17, 20250.01700.01700.01700.01700.0170168,414
Feb 14, 20250.01700.01800.01600.01700.0170438,981
Feb 13, 20250.01800.01800.01800.01800.018010
Feb 12, 20250.01800.01800.01800.01800.0180551
Feb 11, 20250.02000.02000.01600.01700.0170411,157
Feb 10, 20250.01900.01900.01700.01700.0170881,517
Feb 7, 20250.01800.01900.01800.01900.0190185,760
Feb 6, 20250.01800.02000.01800.02000.020093,900
Feb 5, 20250.02000.02000.01900.01900.0190466,243
Feb 4, 20250.02000.02000.02000.02000.0200-
Feb 3, 20250.01900.02000.01800.02000.020039,247
Jan 31, 20250.01900.01900.01900.01900.0190-
Jan 30, 20250.01900.01900.01900.01900.0190-
Jan 29, 20250.01800.01900.01800.01900.0190121,199
Jan 28, 20250.02000.02000.01900.01900.0190124,519
Jan 24, 20250.02000.02000.02000.02000.0200-
Jan 23, 20250.01900.02050.01900.02000.0200435,850
Jan 22, 20250.01900.02100.01900.02100.021048,090
Jan 21, 20250.01900.01900.01800.01900.0190161,497
Jan 20, 20250.01900.02000.01900.02000.0200108,084
Jan 17, 20250.02000.02000.01900.02000.0200251,707
Jan 16, 20250.02100.02100.02050.02050.020561,250
Jan 15, 20250.02100.02100.02100.02100.02102,882
Jan 14, 20250.02000.02100.02000.02100.021060,000
Jan 13, 20250.02200.02200.02000.02000.0200609,704
Jan 10, 20250.02300.02400.02200.02200.0220170,630
Jan 9, 20250.02200.02200.02100.02100.0210207,461
Jan 8, 20250.02200.02300.02200.02300.0230288,444
Jan 7, 20250.02100.02300.02100.02200.0220411,462
Jan 6, 20250.01900.02100.01900.02100.02104,477,443
Jan 3, 20250.01800.01850.01800.01850.018569,983
Jan 2, 20250.01700.01800.01700.01800.0180315,736
Dec 31, 20240.01900.02000.01700.01700.0170538,022
Dec 30, 20240.01900.01900.01700.01700.0170235,174
Dec 27, 20240.01800.01900.01800.01900.0190186,449
Dec 24, 20240.01900.01900.01800.01800.0180225,889
Dec 23, 20240.01800.01800.01800.01800.018026,067
Dec 20, 20240.01800.01900.01800.01800.0180307,903
Dec 19, 20240.01700.01700.01700.01700.017040,000
Dec 18, 20240.01700.01800.01600.01700.0170947,618
Dec 17, 20240.01900.02000.01700.01700.01701,060,069
Dec 16, 20240.01800.01900.01800.01800.0180278,762
Dec 13, 20240.01900.02000.01800.01800.0180162,291
Dec 12, 20240.02000.02000.01900.02000.0200284,389
Dec 11, 20240.02000.02000.02000.02000.020028,052
Dec 10, 20240.01900.02000.01900.02000.0200206,633
Dec 9, 20240.01900.01900.01900.01900.0190123,552
Dec 6, 20240.01900.02000.01900.01900.019091,795
Dec 5, 20240.01800.01900.01800.01900.019076,516
Dec 4, 20240.02000.02000.01800.01900.0190525,650
Dec 3, 20240.01900.01900.01800.01900.019085,697
Dec 2, 20240.01900.02000.01800.01900.01901,701,206
Nov 29, 20240.01900.01900.01900.01900.0190-
Nov 28, 20240.01950.01950.01900.01900.019052,109
Nov 27, 20240.01900.01900.01900.01900.019033,584
Nov 26, 20240.02200.02200.01900.01900.0190632,636
Nov 25, 20240.01850.02100.01850.02100.0210204,881
Nov 22, 20240.01900.02000.01800.01800.0180856,120
Nov 21, 20240.01900.01900.01900.01900.0190100,000
Nov 20, 20240.01900.02000.01900.01900.0190201,210
Nov 19, 20240.02000.02000.01900.01900.0190330,795
Nov 18, 20240.01900.02000.01900.02000.0200108,983
Nov 15, 20240.01900.01900.01800.01800.0180283,961
Nov 14, 20240.01900.01900.01900.01900.0190-
Nov 13, 20240.02000.02000.01900.01900.019069,172
Nov 12, 20240.02100.02100.02000.02000.0200176,640
Nov 11, 20240.02000.02000.02000.02000.0200276,995
Nov 8, 20240.02100.02100.02000.02000.0200150,764
Nov 7, 20240.02100.02100.02000.02000.0200294,409
Nov 6, 20240.02500.02500.02000.02000.02001,439,722
Nov 5, 20240.02100.02100.02100.02100.0210-
Nov 4, 20240.02100.02100.02100.02100.0210-
Nov 1, 20240.02200.02200.02100.02100.0210340,538
Oct 31, 20240.02200.02400.02200.02300.0230152,980
Oct 30, 20240.02400.02400.02200.02200.022082,049
Oct 29, 20240.02400.02500.02200.02500.0250579,233
Oct 28, 20240.02300.02450.02200.02200.0220633,431
Oct 25, 20240.02100.02300.02000.02100.0210280,599
Oct 24, 20240.02300.02300.02000.02000.02001,121,754
Oct 23, 20240.02400.02400.02300.02300.023068,805
Oct 22, 20240.02400.02500.02400.02400.0240245,832
Oct 21, 20240.02500.02600.02400.02400.0240115,263
Oct 18, 20240.02900.02900.02500.02500.0250258,529
Oct 17, 20240.02500.03100.02500.02800.02801,439,139
Oct 16, 20240.02500.03000.02200.02200.02202,187,575
Oct 15, 20240.02100.02400.02100.02400.0240587,231
Oct 14, 20240.02100.02100.02100.02100.021016,718
Oct 11, 20240.02200.02300.02100.02100.0210345,441
Oct 10, 20240.02200.02300.02200.02300.023048,839
Oct 9, 20240.02100.02100.02000.02000.020018,123
Oct 8, 20240.02200.02200.02000.02100.02101,163,746
Oct 7, 20240.02300.02300.02200.02300.023096,557
Oct 4, 20240.02200.02300.02200.02300.0230361,882
Oct 3, 20240.02200.02300.02200.02200.0220710,425
Oct 2, 20240.02100.02150.02100.02100.02101,685,018
Oct 1, 20240.01800.02000.01800.02000.0200829,674
Sep 30, 20240.01800.01900.01600.01600.01603,654,982
Sep 27, 20240.01900.02100.01900.01900.0190154,105
Sep 26, 20240.01900.01900.01900.01900.019010,000
Sep 25, 20240.02200.02200.01900.01900.0190770,255
Sep 24, 20240.02100.02100.02000.02000.0200417,555
Sep 23, 20240.02100.02200.02100.02100.0210156,948
Sep 20, 20240.02000.02200.02000.02000.0200440,228
Sep 19, 20240.02100.02100.01900.02000.0200268,225
Sep 18, 20240.01800.01800.01800.01800.0180785
Sep 17, 20240.02000.02000.01800.01800.0180967,065
Sep 16, 20240.01900.02000.01900.01900.0190574,675
Sep 13, 20240.02000.02100.01900.01900.0190536,281
Sep 12, 20240.02100.02400.02000.02000.0200375,408
Sep 11, 20240.02100.02100.02100.02100.0210147,405
Sep 10, 20240.02300.02300.02100.02200.0220401,037
Sep 9, 20240.02300.02400.02300.02300.023042,156
Sep 6, 20240.02300.02400.02300.02300.0230193,750
Sep 5, 20240.02500.02600.02300.02300.0230769,051
Sep 4, 20240.02400.02400.02300.02300.02301,026,449
Sep 3, 20240.02300.02500.02300.02300.0230516,401
Sep 2, 20240.02300.02300.02200.02200.0220126,886
Aug 30, 20240.02400.02400.02100.02200.0220327,403
Aug 29, 20240.02200.02200.02100.02200.0220200,753
Aug 28, 20240.02200.02300.02100.02100.0210375,544
Aug 27, 20240.02300.02300.02200.02200.0220151,125
Aug 26, 20240.02400.02500.02100.02300.0230395,096
Aug 23, 20240.02100.02400.02000.02400.0240143,054
Aug 22, 20240.01900.02100.01800.02100.0210135,012
Aug 21, 20240.01800.01900.01800.01800.0180464,662
Aug 20, 20240.01900.02100.01900.01900.0190227,107
Aug 19, 20240.02000.02000.01900.01900.0190122,690
Aug 16, 20240.02000.02100.01900.02000.0200208,612
Aug 15, 20240.02000.02000.01800.01800.0180240,285
Aug 14, 20240.01900.02400.01900.02000.0200521,065
Aug 13, 20240.01900.01900.01700.01700.0170207,932
Aug 12, 20240.02000.02100.01800.01800.01801,159,140
Aug 9, 20240.01900.02000.01800.01800.0180285,935
Aug 8, 20240.02000.02000.01900.01900.0190736,780
Aug 7, 20240.02000.02100.02000.02000.0200676,089
Aug 6, 20240.02100.02100.02000.02000.0200497,731
Aug 5, 20240.02000.02000.02000.02000.0200-
Aug 2, 20240.02000.02000.02000.02000.0200-
Aug 1, 20240.02200.02200.02000.02000.02001,030,341
Jul 31, 20240.02400.02400.02200.02300.0230319,882
Jul 30, 20240.02500.02600.02500.02500.025048,099
Jul 29, 20240.02500.02600.02300.02600.0260742,120
Jul 26, 20240.02400.02400.02300.02300.0230209,766
Jul 25, 20240.02500.02600.02400.02500.02501,137,414
Jul 24, 20240.02600.02600.02500.02500.0250144,865
Jul 23, 20240.02700.02700.02600.02600.0260319,479
Jul 22, 20240.02800.02800.02700.02700.0270252,705
Jul 19, 20240.02900.02900.02700.02700.0270590,832
Jul 18, 20240.03000.03000.02900.02900.0290135,732
Jul 17, 20240.03100.03100.03000.03000.0300281,065
Jul 16, 20240.03100.03200.03000.03100.0310185,564
Jul 15, 20240.03000.03300.03000.03100.0310326,083
Jul 12, 20240.03400.03400.03000.03000.03001,369,386
Jul 11, 20240.02800.03200.02800.03200.0320965,109
Jul 10, 20240.02700.02900.02700.02900.0290252,453
Jul 9, 20240.02800.02800.02700.02700.0270101,575
Jul 8, 20240.02800.02800.02700.02800.0280168,603
Jul 5, 20240.02700.02800.02700.02800.0280298,880
Jul 4, 20240.02700.03000.02700.02700.027090,041
Jul 3, 20240.02700.02700.02500.02700.0270421,070
Jul 2, 20240.02800.02800.02600.02700.0270257,065
Jul 1, 20240.02800.03000.02800.02800.0280387,934
Jun 28, 20240.02800.02800.02600.02700.0270525,782
Jun 27, 20240.02800.02800.02700.02700.0270237,584
Jun 26, 20240.03000.03000.02600.02800.02801,033,704
Jun 25, 20240.02600.03000.02600.03000.0300571,069
Jun 24, 20240.02800.02800.02600.02600.0260234,371
Jun 21, 20240.02800.02900.02800.02800.028087,028
Jun 20, 20240.02700.02800.02700.02800.0280460,527
Jun 19, 20240.02700.02800.02700.02700.0270596,243
Jun 18, 20240.02900.03000.02700.02800.02801,053,598
Jun 17, 20240.03000.03100.02900.02900.02901,034,072
Jun 14, 20240.03000.03000.03000.03000.0300286,047
Jun 13, 20240.03100.03300.03000.03000.0300536,462
Jun 12, 20240.03100.03400.03000.03100.031050,772
Jun 11, 20240.03200.03300.03000.03100.0310661,692
Jun 7, 20240.03200.03300.03000.03200.03201,285,449
Jun 6, 20240.03300.03500.03200.03300.0330857,506
Jun 5, 20240.03700.03700.03100.03300.03301,898,874
Jun 4, 20240.03700.03700.03700.03700.0370-
Jun 3, 20240.03700.03700.03700.03700.0370-
May 31, 20240.03700.03900.03700.03700.037099,388
May 30, 20240.03800.03900.03700.03900.0390970,654
May 29, 20240.04000.04000.03800.03800.0380108,011
May 28, 20240.03900.04000.03800.03900.0390661,094
May 27, 20240.03900.04200.03900.04000.0400456,895
May 24, 20240.04000.04100.03900.03900.0390381,617
May 23, 20240.04000.04100.04000.04000.0400132,550
May 22, 20240.04000.04200.04000.04100.0410350,021
May 21, 20240.03900.04000.03850.04000.04001,247,019
May 20, 20240.04100.04200.04100.04100.041078,305
May 17, 20240.04200.04300.04000.04300.04301,151,661
May 16, 20240.04200.04200.04000.04000.0400468,873
May 15, 20240.04100.04300.04100.04200.0420136,284
May 14, 20240.04200.04200.04200.04200.0420397,841
May 13, 20240.04400.04500.04000.04200.0420408,146
May 10, 20240.04400.04400.04400.04400.044024,802
May 9, 20240.04300.04450.04300.04450.04451,200,319
May 8, 20240.04300.04500.04300.04300.0430362,470
May 7, 20240.04300.04350.04300.04350.043538,162
May 6, 20240.04300.04300.04300.04300.0430217,311
May 3, 20240.04700.04700.04100.04400.04401,694,929
May 2, 20240.04800.04800.04800.04800.0480-
May 1, 20240.04800.04800.04800.04800.0480-
Apr 30, 20240.04700.04800.04700.04800.048062,821
Apr 29, 20240.04600.04700.04400.04400.0440646,188
Apr 26, 20240.04700.04700.04600.04600.046014,298
Apr 24, 20240.04300.04700.04300.04700.0470385,582

Related Tickers

AXP.AX AXP Energy Limited
0.0010
0.00%
 
EEG.AX Empire Energy Group Limited
0.1700
0.00%
 
TEG.AX Triangle Energy (Global) Limited
0.0030
0.00%
 
DELT.L Deltic Energy Plc
5.75
0.00%
 
WDS.AX Woodside Energy Group Ltd
20.01
-2.01%
 
WDS Woodside Energy Group Ltd
12.88
+0.47%