Australian Vanadium Limited (ASX:AVL)
Australia · Delayed Price · Currency is AUD 0.2750
0.00 (0.00%)
At close: Feb 20, 2026
Australian Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 363,211 |
| Feb 19, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 531,641 |
| Feb 18, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 329,316 |
| Feb 17, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 682,645 |
| Feb 16, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -5.00% | 741,171 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | -6.25% | 1,292,610 |
| Feb 12, 2026 | 0.30 | 0.38 | 0.30 | 0.32 | 0.32 | 6.67% | 6,155,538 |
| Feb 11, 2026 | 0.26 | 0.30 | 0.25 | 0.30 | 0.30 | 17.65% | 2,369,778 |
| Feb 10, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 260,095 |
| Feb 9, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 222,275 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 217,257 |
| Feb 5, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 222,476 |
| Feb 4, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 6.38% | 489,618 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 120,638 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -8.00% | 1,065,617 |
| Jan 30, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.99% | 464,758 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.88% | 210,312 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 4.00% | 353,606 |
| Jan 27, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 445,156 |
| Jan 23, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 373,149 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 5.88% | 172,539 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.97% | 234,670 |
| Jan 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -2.83% | 825,797 |
| Jan 19, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.85% | 257,869 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.89% | 391,154 |
| Jan 15, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 564,884 |
| Jan 14, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 301,399 |
| Jan 13, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 299,202 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.77% | 760,682 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | - | 368,794 |
| Jan 8, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 285,917 |
| Jan 7, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 12.24% | 817,999 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.52% | 451,587 |
| Jan 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 158,983 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 339,059 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 143,103 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 80,901 |
| Dec 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 234,105 |
| Dec 24, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 86,531 |
| Dec 23, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 234,663 |
| Dec 22, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 411,387 |
| Dec 19, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 83,531 |
| Dec 18, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 351,404 |
| Dec 17, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.17% | 291,217 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 234,691 |
| Dec 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 90,605 |
| Dec 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 290,183 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 118,954 |
| Dec 10, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 50,360 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -2.13% | 256,133 |