Australian Vanadium Limited (ASX:AVL)
Australia · Delayed Price · Currency is AUD 0.2200
-0.0050 (-2.22%)
Apr 2, 2026, 4:10 PM AEST
Australian Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 715,847 |
| Apr 1, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.65% | 530,757 |
| Mar 31, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 313,607 |
| Mar 30, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | - | 252,782 |
| Mar 27, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.55% | 737,458 |
| Mar 26, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 4.76% | 777,819 |
| Mar 25, 2026 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.53% | 502,694 |
| Mar 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 515,711 |
| Mar 23, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 680,500 |
| Mar 20, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,660,684 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 1,543,305 |
| Mar 18, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 2.38% | 1,060,828 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 615,880 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 1,184,949 |
| Mar 13, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 2.13% | 531,809 |
| Mar 12, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -9.62% | 2,010,067 |
| Mar 11, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 442,437 |
| Mar 10, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -1.89% | 751,478 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -13.11% | 1,272,030 |
| Mar 6, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 3.39% | 1,194,766 |
| Mar 5, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 9.26% | 444,285 |
| Mar 4, 2026 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 1,324,790 |
| Feb 27, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 3.39% | 651,187 |
| Feb 26, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 220,568 |
| Feb 25, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 798,848 |
| Feb 24, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.09% | 1,583,952 |
| Feb 23, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 256,710 |
| 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 |