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

ASX - Delayed Quote AUD

Solvar Limited (SVR.AX)

Compare
1.4700
+0.0300
+(2.08%)
At close: 4:10:54 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.44001.44001.44001.44001.4400-
Apr 14, 20251.43001.44001.40001.44001.4400138,201
Apr 11, 20251.40501.45001.37001.43501.4350224,288
Apr 10, 20251.44001.46751.40501.40501.4050174,251
Apr 9, 20251.39001.43001.36501.43001.4300336,036
Apr 8, 20251.35001.38501.35001.36501.3650145,921
Apr 7, 20251.37001.37001.31001.31001.3100887,138
Apr 4, 20251.38001.43001.38001.43001.4300279,990
Apr 3, 20251.42501.42751.39251.42501.4250246,301
Apr 2, 20251.41001.43001.40501.41501.415061,371
Apr 1, 20251.44001.44001.39501.40001.400061,568
Mar 31, 20251.43001.44751.40001.44001.4400145,236
Mar 28, 20251.42001.44501.40001.40001.4000123,295
Mar 27, 20251.43001.43001.39001.42001.4200108,454
Mar 26, 20251.38001.43001.38001.39001.3900275,240
Mar 25, 20251.33001.38501.33001.38501.3850574,663
Mar 24, 20251.33751.36501.32501.33001.3300141,206
Mar 21, 20251.35001.35001.31501.33001.3300146,309
Mar 20, 20251.33001.35001.31501.35001.350015,768
Mar 19, 20251.36501.36501.31001.32001.3200102,969
Mar 18, 20251.35501.38001.34501.38001.3800143,256
Mar 17, 20251.31001.35501.30001.33001.3300167,041
Mar 14, 20251.30001.34001.30001.34001.340064,460
Mar 13, 20251.32001.32001.28001.30001.300088,718
Mar 12, 20251.30001.32501.29001.30501.3050111,138
Mar 11, 20251.34001.34001.28001.30001.3000268,304
Mar 10, 20251.35501.37501.34001.34001.340072,669
Mar 7, 20251.34001.38001.34001.34001.340083,838
Mar 6, 20251.35001.38001.33001.33001.330072,065
Mar 5, 20251.38001.40001.32001.32001.3200152,394
Mar 4, 2025 0.0600 Dividend
Mar 4, 20251.43001.43001.35501.37001.3700152,544
Mar 3, 20251.42001.50001.41001.49501.4350197,037
Feb 28, 20251.40001.44501.40001.41001.3534153,543
Feb 27, 20251.48001.48001.40001.40001.3438302,615
Feb 26, 20251.47001.52001.44001.44001.3822248,758
Feb 25, 20251.38501.50001.38501.46001.4014340,437
Feb 24, 20251.35001.37501.33001.36001.305477,556
Feb 21, 20251.36001.37001.29501.37001.315060,521
Feb 20, 20251.38001.38001.34501.37001.315057,051
Feb 19, 20251.35001.39001.34001.38001.3246173,734
Feb 18, 20251.28001.36001.26501.34001.2862209,762
Feb 17, 20251.36001.37501.26001.29001.2382637,155
Feb 14, 20251.37001.37501.33001.35501.3006104,901
Feb 13, 20251.31501.37001.31501.37001.315027,696
Feb 12, 20251.31501.32501.31001.31501.262217,140
Feb 11, 20251.36001.36001.31501.31501.262217,964
Feb 10, 20251.36001.37001.33001.33001.276669,664
Feb 7, 20251.30501.35501.30501.35501.3006113,509
Feb 6, 20251.30001.33001.30001.30501.252664,821
Feb 5, 20251.34001.34501.30001.33001.2766142,813
Feb 4, 20251.32001.34001.31001.32001.2670180,127
Feb 3, 20251.29501.34501.28501.29501.2430152,625
Jan 31, 20251.28001.31501.25001.28501.2334808,135
Jan 30, 20251.30001.30501.28501.28501.2334139,037
Jan 29, 20251.28001.31501.27501.30001.2478123,356
Jan 28, 20251.30001.31501.28501.30001.2478177,579
Jan 24, 20251.33501.36001.29001.31001.2574335,583
Jan 23, 20251.31501.35501.31001.35001.295889,290
Jan 22, 20251.30001.35001.28501.30501.2526208,729
Jan 21, 20251.30501.33501.28001.30001.247881,091
Jan 20, 20251.35001.35501.30501.30501.252658,036
Jan 17, 20251.37501.40001.30001.33501.2814114,039
Jan 16, 20251.34001.38501.30501.36001.3054123,190
Jan 15, 20251.24501.33001.24501.32501.2718152,113
Jan 14, 20251.28001.29001.22501.24001.1902256,374
Jan 13, 20251.31001.31001.22501.25001.1998292,256
Jan 10, 20251.34001.35001.31751.33001.2766183,202
Jan 9, 20251.38501.40001.31001.32001.2670283,211
Jan 8, 20251.37001.39001.35001.38001.324687,082
Jan 7, 20251.45501.45501.37501.39501.3390233,569
Jan 6, 20251.47001.47001.42501.45001.391895,351
Jan 3, 20251.47501.48501.45001.45001.391863,257
Jan 2, 20251.51501.51501.47001.47001.411083,841
Dec 31, 20241.50751.51501.48501.49001.430251,697
Dec 30, 20241.48501.51001.46501.50501.4446132,207
Dec 27, 20241.49501.50001.45501.49501.435041,751
Dec 24, 20241.49001.50001.43001.50001.4398119,500
Dec 23, 20241.56001.56001.45501.50001.4398101,536
Dec 20, 20241.55001.55001.45001.45001.3918210,848
Dec 19, 20241.57001.61001.52001.56001.4974174,891
Dec 18, 20241.51001.64001.49501.64001.5742463,073
Dec 17, 20241.55501.55501.49001.50501.4446208,412
Dec 16, 20241.57001.57001.52501.55001.487863,218
Dec 13, 20241.54001.57001.52501.54001.4782161,812
Dec 12, 20241.56501.59001.54001.54001.478247,057
Dec 11, 20241.56501.59501.56001.56501.5022118,031
Dec 10, 20241.57001.62001.55501.56501.5022362,591
Dec 9, 20241.58501.58501.55001.58001.5166306,524
Dec 6, 20241.53501.56501.52001.55001.4878262,468
Dec 5, 20241.52001.55001.51501.53501.4734291,263
Dec 4, 20241.43001.50001.43001.50001.4398386,697
Dec 3, 20241.44501.44501.41001.41501.3582245,868
Dec 2, 20241.38501.45001.38001.45001.3918390,690
Nov 29, 20241.32501.37501.32501.37001.3150264,884
Nov 28, 20241.30001.33501.29501.30001.2478276,809
Nov 27, 20241.31501.32501.30001.30001.247871,197
Nov 26, 20241.31001.33501.28001.30501.2526403,481
Nov 25, 20241.32001.32001.28001.29001.2382279,505
Nov 22, 20241.25001.35001.25001.32001.2670426,059
Nov 21, 20241.26501.28501.25001.25001.1998158,490
Nov 20, 20241.29001.29001.26001.26501.214269,483
Nov 19, 20241.26501.30001.26501.30001.247889,011
Nov 18, 20241.27501.29501.26501.26501.214264,016
Nov 15, 20241.34501.34501.27001.30001.247837,406
Nov 14, 20241.30501.30501.24001.30001.2478120,083
Nov 13, 20241.34501.34501.27501.29501.243068,054
Nov 12, 20241.29001.35001.28501.33501.2814165,698
Nov 11, 20241.27501.30751.27501.29001.2382273,918
Nov 8, 20241.30001.31001.26001.26001.209482,113
Nov 7, 20241.28001.32001.26501.32001.2670273,063
Nov 6, 20241.25001.28251.25001.28001.2286137,287
Nov 5, 20241.24001.27251.24001.24001.1902116,083
Nov 4, 20241.28001.28001.23501.26501.2142223,426
Nov 1, 20241.28501.29001.26501.26501.2142149,531
Oct 31, 20241.33001.33001.27501.32001.2670195,884
Oct 30, 20241.33001.33501.31001.31001.257431,461
Oct 29, 20241.34501.36001.32001.32001.2670153,253
Oct 28, 20241.33001.34501.31501.33501.2814117,910
Oct 25, 20241.31001.34501.31001.33001.2766714,121
Oct 24, 20241.28001.32001.28001.32001.2670190,549
Oct 23, 20241.30001.30001.26001.30001.2478352,771
Oct 22, 20241.28001.28501.25751.28501.2334701,365
Oct 21, 20241.29001.32001.27501.29001.2382373,051
Oct 18, 20241.31001.31501.28001.29001.2382173,693
Oct 17, 20241.34001.34251.31501.31501.2622251,829
Oct 16, 20241.33501.35501.30001.30501.2526301,727
Oct 15, 20241.30501.37501.30001.34001.2862677,191
Oct 14, 20241.33001.34501.29501.29501.2430234,473
Oct 11, 20241.30001.34001.30001.33001.2766274,245
Oct 10, 20241.33501.36501.32001.33001.2766308,915
Oct 9, 20241.31001.35001.30501.33001.2766279,541
Oct 8, 20241.30001.33001.30001.32001.2670143,837
Oct 7, 20241.29501.32001.29251.30001.2478120,863
Oct 4, 20241.34001.36001.29501.29501.2430144,657
Oct 3, 20241.34001.35001.32501.34501.2910126,846
Oct 2, 20241.34001.36001.33001.34001.2862171,172
Oct 1, 20241.30001.33001.30001.33001.2766228,020
Sep 30, 20241.31501.33501.30501.31001.2574545,093
Sep 27, 20241.26501.32001.26501.31501.2622309,262
Sep 26, 20241.24001.28001.23001.26001.2094474,850
Sep 25, 20241.24501.25001.22501.24001.1902201,133
Sep 24, 20241.24001.26751.23501.24001.1902224,181
Sep 23, 20241.26501.26751.24001.25001.1998239,966
Sep 20, 20241.27001.28501.23001.26501.2142431,661
Sep 19, 20241.24501.27751.23751.26501.2142451,589
Sep 18, 20241.22501.26501.22001.25001.1998312,296
Sep 17, 20241.26001.26501.21001.21001.1614203,361
Sep 16, 20241.27001.27001.24251.25001.1998199,262
Sep 13, 20241.25001.27501.24001.25001.1998180,861
Sep 12, 20241.21501.25001.20001.20001.1518380,970
Sep 11, 20241.21501.22251.20501.22001.1710118,475
Sep 10, 20241.19001.22501.19001.20501.1566198,960
Sep 9, 20241.18501.19001.16001.19001.142294,526
Sep 6, 20241.19251.19501.17001.17501.1278260,839
Sep 5, 20241.17501.20501.17501.19501.1470353,737
Sep 4, 20241.19501.20501.16751.18001.1326428,163
Sep 3, 2024 0.0500 Dividend
Sep 3, 20241.24001.24001.19001.22501.1758385,972
Sep 2, 20241.28001.31001.25501.26501.1662873,991
Aug 30, 20241.27501.28501.26001.28001.1801410,703
Aug 29, 20241.29001.29501.26001.26001.1616519,171
Aug 28, 20241.26001.26001.22501.25501.1570383,162
Aug 27, 20241.30501.33501.25251.27501.1755656,458
Aug 26, 20241.25001.31001.23001.30001.1985998,412
Aug 23, 20241.22501.24501.20001.23501.1386517,180
Aug 22, 20241.23001.28501.21751.23001.1340532,275
Aug 21, 20241.14001.23501.14001.23501.1386647,795
Aug 20, 20241.19501.20001.07001.13501.04641,025,018
Aug 19, 20241.18001.22501.18001.22001.1248503,407
Aug 16, 20241.16501.18001.15001.17001.0787331,596
Aug 15, 20241.16001.18001.14501.15001.0602338,690
Aug 14, 20241.16001.18501.14501.15001.0602308,971
Aug 13, 20241.18001.22001.14001.15001.0602511,201
Aug 12, 20241.13501.18001.13001.18001.0879309,700
Aug 9, 20241.10001.12501.10001.12001.0326212,965
Aug 8, 20241.10501.13001.09501.10001.0141364,688
Aug 7, 20241.09501.09501.08001.09501.0095111,807
Aug 6, 20241.07501.10001.07501.07500.9911377,571
Aug 5, 20241.07001.08501.06001.07500.9911361,937
Aug 2, 20241.09001.10001.07501.10001.0141218,633
Aug 1, 20241.10001.11001.08001.09501.0095157,861
Jul 31, 20241.08001.11001.05751.11001.0233539,526
Jul 30, 20241.10001.10001.08001.08000.9957126,553
Jul 29, 20241.10501.11001.09501.10501.0187204,793
Jul 26, 20241.11001.11001.08501.09501.0095178,013
Jul 25, 20241.08001.12001.07501.12001.0326460,786
Jul 24, 20241.07001.09001.06001.09001.0049485,455
Jul 23, 20241.08501.11251.06501.07000.9865870,529
Jul 22, 20241.04001.06001.04001.05500.9726260,921
Jul 19, 20241.05001.06501.03001.03000.9496227,503
Jul 18, 20241.07001.07001.05001.05500.9726201,524
Jul 17, 20241.05501.10001.05501.07000.9865254,400
Jul 16, 20241.04001.07501.03751.04000.9588274,874
Jul 15, 20241.05001.06001.02501.03000.9496364,420
Jul 12, 20241.02501.06001.02501.05000.9680149,018
Jul 11, 20241.04501.05001.02501.03000.9496258,469
Jul 10, 20241.05501.06001.03501.04500.9634171,829
Jul 9, 20241.06501.06501.05501.06000.9772113,038
Jul 8, 20241.05001.07001.05001.05500.9726107,923
Jul 5, 20241.05501.06001.05001.05000.968059,805
Jul 4, 20241.06001.07001.05001.05500.9726245,651
Jul 3, 20241.06001.06001.04001.06000.977278,367
Jul 2, 20241.07501.08001.04501.04500.9634182,571
Jul 1, 20241.14001.14001.07001.08000.9957297,027
Jun 28, 20241.12001.14251.12001.14001.0510543,853
Jun 27, 20241.08001.12001.08001.11001.0233434,745
Jun 26, 20241.08001.10501.08001.08501.0003300,297
Jun 25, 20241.07501.10001.07001.08501.0003223,810
Jun 24, 20241.11501.11501.07001.07000.9865251,206
Jun 21, 20241.12001.12501.10001.10001.0141233,217
Jun 20, 20241.06501.11501.06501.11501.0279166,172
Jun 19, 20241.09001.11501.06001.06000.9772517,858
Jun 18, 20241.06001.10001.05501.08000.9957397,622
Jun 17, 20241.08001.08001.05501.05500.9726404,815
Jun 14, 20241.05501.07501.05501.06000.9772290,983
Jun 13, 20241.01001.05501.01001.04500.9634262,668
Jun 12, 20241.03501.04001.01001.01000.9311275,486
Jun 11, 20241.01001.03501.01001.01000.9311207,983
Jun 7, 20240.98501.03500.98501.01500.9358310,094
Jun 6, 20241.00001.01000.98000.98000.9035597,361
Jun 5, 20241.00001.00500.97000.98500.9081392,268
Jun 4, 20240.96501.00000.95501.00000.9219623,069
Jun 3, 20240.93500.97000.92500.97000.8943685,953
May 31, 20240.95500.95500.93500.95000.8758267,704
May 30, 20240.96500.97000.95000.95500.8804270,545
May 29, 20240.96000.98000.96000.96500.8897104,595
May 28, 20240.98500.98500.96000.96500.8897199,776
May 27, 20240.98500.99500.94500.99000.9127351,597
May 24, 20240.97000.98000.96250.98000.9035136,422
May 23, 20240.96500.97500.95500.96500.8897149,897
May 22, 20240.97000.98000.95500.96500.8897376,253
May 21, 20240.96000.97000.95750.96000.8850112,183
May 20, 20240.96000.98000.95250.96000.885099,526
May 17, 20240.96500.97500.95000.96000.8850244,527
May 16, 20240.97500.97500.95000.96500.8897203,218
May 15, 20240.99000.99000.96500.96500.889780,817
May 14, 20241.02001.03000.98000.98000.9035212,503
May 13, 20240.96001.02000.95501.00500.9265423,358
May 10, 20240.94500.96000.93500.94000.8666142,425
May 9, 20240.95000.95000.93500.94000.8666207,347
May 8, 20240.96000.96000.93500.94000.8666335,930
May 7, 20240.94000.97500.94000.95500.8804305,748
May 6, 20240.96000.96000.92500.94000.8666272,301
May 3, 20240.95500.95500.94500.94500.8712260,838
May 2, 20240.96500.96500.95000.95500.8804311,686
May 1, 20240.97000.98000.96500.96500.889779,554
Apr 30, 20241.00001.01000.96500.96500.8897159,524
Apr 29, 20240.97500.99000.96000.99000.9127285,389
Apr 26, 20240.98500.98500.97500.97500.8989206,356
Apr 24, 20240.99001.00000.97500.99000.9127455,042
Apr 23, 20241.00501.02000.98500.98500.9081106,579
Apr 22, 20241.02001.02000.99001.00500.9265328,127
Apr 19, 20241.00001.03000.98500.99500.9173282,256
Apr 18, 20240.99001.00000.98500.99500.9173127,171
Apr 17, 20240.98501.00000.98500.99000.912749,233
Apr 16, 20241.00001.00500.98000.98500.9081318,394
Apr 15, 20241.03001.03501.00001.00500.9265264,293

Related Tickers

PPM.AX Pepper Money Limited
1.3450
-0.37%
 
HUM.AX Humm Group Limited
0.4850
-6.73%
 
BTN.AX Butn Limited
0.1050
+5.00%
 
LAW.AX LawFinance Limited
0.0050
0.00%
 
EPY.AX Earlypay Limited
0.2250
+2.27%
 
PHL.AX Propell Holdings Limited
0.0090
0.00%
 
FSA.AX FSA Group Limited
0.8200
+1.23%
 
PNC.AX Pioneer Credit Limited
0.3950
+3.95%
 
OBL.AX Omni Bridgeway Limited
1.3350
+5.53%
 
LFG.AX Liberty Financial Group Limited
3.1600
+0.32%