Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.635
+0.015 (0.93%)
Nov 14, 2025, 9:59 AM AEST
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.62 | 1.70 | 1.62 | 1.63 | 1.63 | 0.62% | 208,316 |
| Nov 12, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 101,675 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 182,916 |
| Nov 10, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 3.85% | 218,629 |
| Nov 7, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.30% | 120,506 |
| Nov 6, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 101,277 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -1.27% | 110,500 |
| Nov 4, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 61,305 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | - | 39,902 |
| Oct 31, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 108,080 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.63% | 136,636 |
| Oct 29, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.59 | -1.24% | 245,684 |
| Oct 28, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.61 | 1.90% | 372,368 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.50 | 1.58 | 1.58 | 3.27% | 473,976 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -2.55% | 145,823 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 162,050 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 266,441 |
| Oct 21, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 2.58% | 324,260 |
| Oct 20, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | - | 360,340 |
| Oct 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.55 | - | 337,591 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 167,497 |
| Oct 15, 2025 | 1.54 | 1.55 | 1.49 | 1.52 | 1.52 | -1.30% | 212,956 |
| Oct 14, 2025 | 1.51 | 1.55 | 1.46 | 1.54 | 1.54 | 2.67% | 389,456 |
| Oct 13, 2025 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | -1.32% | 1,396,499 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 201,800 |
| Oct 9, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -4.35% | 558,646 |
| Oct 8, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | - | 468,435 |
| Oct 7, 2025 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 342,130 |
| Oct 6, 2025 | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -2.45% | 355,618 |
| Oct 5, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | 34,336 |
| Oct 3, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 155,387 |
| Oct 2, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 94,833 |
| Oct 1, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 124,541 |
| Sep 30, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 171,034 |
| Sep 29, 2025 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 211,386 |
| Sep 26, 2025 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 403,974 |
| Sep 25, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.62 | -0.61% | 266,952 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 80,486 |
| Sep 23, 2025 | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | - | 307,657 |
| Sep 22, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 1.26% | 190,108 |
| Sep 19, 2025 | 1.61 | 1.63 | 1.59 | 1.59 | 1.59 | -0.63% | 455,842 |
| Sep 18, 2025 | 1.62 | 1.62 | 1.57 | 1.60 | 1.60 | -0.62% | 212,416 |
| Sep 17, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.61 | -0.62% | 100,834 |
| Sep 16, 2025 | 1.59 | 1.63 | 1.58 | 1.62 | 1.62 | 3.18% | 207,594 |
| Sep 15, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.57 | - | 201,209 |
| Sep 12, 2025 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | 0.64% | 289,676 |
| Sep 11, 2025 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -4.88% | 1,385,962 |
| Sep 10, 2025 | 1.64 | 1.64 | 1.60 | 1.64 | 1.64 | 0.61% | 201,516 |
| Sep 9, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.63 | -1.21% | 308,823 |
| Sep 8, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 2.48% | 210,325 |