Adavale Resources Limited (ASX:ADD)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
Sep 12, 2025, 11:35 AM AEST
Adavale Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 4.17% | 403,658 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 1,359,667 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 151,824 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 1,080,303 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,099,006 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 250,660 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.67% | 96,190 |
| Sep 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 572,138 |
| Sep 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 582,603 |
| Sep 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.71% | 840,892 |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.68% | 1,498,100 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.90% | 502,800 |
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,154,771 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 837,061 |
| Aug 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.50% | 823,569 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 185,642 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 131,962 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 400,000 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 306,209 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.00% | 1,477 |
| Aug 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 1,691,500 |
| Aug 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 12,445 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 734,363 |
| Aug 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 336,042 |
| Aug 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 552,395 |
| Aug 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 50,000 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 732,540 |
| Aug 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 123,000 |
| Aug 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 15,256 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 242,660 |
| Aug 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 570,128 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 594,616 |
| Jul 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 33,697 |
| Jul 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,636,613 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 1,208,058 |
| Jul 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.64% | 1,734,501 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 213,344 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 166,014 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 133,121 |
| Jul 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 272,426 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 2,123,626 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.00% | 4,313,414 |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,923,657 |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,300,296 |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 680,986 |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.00% | 5,747,833 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -19.35% | 1,175,849 |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 19.23% | 170,000 |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.13% | 445,000 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 33,549 |