Australian Vanadium Limited (ASX:AVL)
Australia · Delayed Price · Currency is AUD 0.1500
-0.0100 (-6.25%)
Jun 24, 2026, 3:34 PM AEST
Australian Vanadium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | - | - | 734,771 |
| Jun 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 593,803 |
| Jun 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 285,903 |
| Jun 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 550,646 |
| Jun 17, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 186,764 |
| Jun 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 269,394 |
| Jun 15, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 791,166 |
| Jun 12, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 1,376,360 |
| Jun 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 235,296 |
| Jun 10, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 310,009 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.37% | 400,802 |
| Jun 5, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 4.29% | 299,623 |
| Jun 4, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 1,478,515 |
| Jun 3, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 53,719 |
| Jun 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 472,930 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 388,684 |
| May 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 557,997 |
| May 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 900,847 |
| May 27, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 332,246 |
| May 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 637,127 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 348,353 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 260,290 |
| May 21, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 147,267 |
| May 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 673,094 |
| May 19, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 637,664 |
| May 18, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 1,099,162 |
| May 15, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 384,628 |
| May 14, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 10.00% | 847,400 |
| May 13, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 573,059 |
| May 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.63% | 134,708 |
| May 11, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 329,516 |
| May 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 329,471 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 669,668 |
| May 6, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 1,080,600 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 359,027 |
| May 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 442,627 |
| May 1, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,553,743 |
| Apr 30, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 1,260,427 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 920,745 |
| Apr 28, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.17% | 625,823 |
| Apr 27, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 188,345 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 94,662 |
| Apr 23, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 4.55% | 464,888 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 253,684 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 275,418 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 185,161 |
| Apr 17, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 268,603 |
| Apr 16, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 823,336 |
| Apr 15, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -6.12% | 797,533 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 1,067,215 |