Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.555
-0.035 (-2.20%)
Sep 4, 2025, 4:10 PM AEST
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.63 | 1.68 | 1.59 | 1.59 | 1.59 | -8.09% | 402,936 |
| Sep 2, 2025 | 1.70 | 1.74 | 1.65 | 1.73 | 1.73 | 1.76% | 464,431 |
| Sep 1, 2025 | 1.76 | 1.77 | 1.68 | 1.70 | 1.70 | -3.95% | 494,770 |
| Aug 29, 2025 | 1.73 | 1.80 | 1.67 | 1.77 | 1.77 | - | 522,056 |
| Aug 28, 2025 | 1.70 | 1.83 | 1.68 | 1.77 | 1.77 | 5.36% | 796,872 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 67,541 |
| Aug 26, 2025 | 1.65 | 1.68 | 1.63 | 1.67 | 1.67 | - | 211,288 |
| Aug 25, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.67 | -0.60% | 196,597 |
| Aug 22, 2025 | 1.62 | 1.69 | 1.62 | 1.68 | 1.68 | 3.07% | 147,423 |
| Aug 21, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | - | 52,207 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | -0.61% | 21,550 |
| Aug 19, 2025 | 1.65 | 1.69 | 1.61 | 1.64 | 1.64 | -1.80% | 246,948 |
| Aug 18, 2025 | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | 0.60% | 188,179 |
| Aug 15, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 69,296 |
| Aug 14, 2025 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | - | 112,217 |
| Aug 13, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.24% | 62,895 |
| Aug 12, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 110,478 |
| Aug 11, 2025 | 1.56 | 1.63 | 1.55 | 1.63 | 1.63 | 4.49% | 244,487 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.89% | 157,910 |
| Aug 7, 2025 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -1.85% | 189,753 |
| Aug 6, 2025 | 1.60 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 60,155 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | - | 110,311 |
| Aug 4, 2025 | 1.59 | 1.62 | 1.59 | 1.60 | 1.60 | - | 73,237 |
| Aug 1, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | 1.60 | - | 39,641 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 53,875 |
| Jul 30, 2025 | 1.60 | 1.64 | 1.58 | 1.60 | 1.60 | -0.62% | 150,680 |
| Jul 29, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 1.26% | 185,849 |
| Jul 28, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | - | 195,523 |
| Jul 25, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.25% | 223,734 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -2.53% | 154,131 |
| Jul 23, 2025 | 1.60 | 1.60 | 1.52 | 1.58 | 1.58 | -1.25% | 223,757 |
| Jul 22, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 3.90% | 77,010 |
| Jul 21, 2025 | 1.62 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | 207,965 |
| Jul 18, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 63,855 |
| Jul 17, 2025 | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 138,521 |
| Jul 16, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.81% | 23,269 |
| Jul 15, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 98,615 |
| Jul 14, 2025 | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 77,410 |
| Jul 11, 2025 | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | 0.61% | 161,182 |
| Jul 10, 2025 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -2.40% | 125,957 |
| Jul 9, 2025 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.76% | 115,635 |
| Jul 8, 2025 | 1.63 | 1.71 | 1.62 | 1.70 | 1.70 | 4.29% | 187,647 |
| Jul 7, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 97,730 |
| Jul 4, 2025 | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 46,203 |
| Jul 3, 2025 | 1.67 | 1.70 | 1.65 | 1.67 | 1.67 | - | 100,903 |
| Jul 2, 2025 | 1.62 | 1.69 | 1.61 | 1.67 | 1.67 | 2.45% | 174,627 |
| Jul 1, 2025 | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -2.98% | 197,118 |
| Jun 30, 2025 | 1.68 | 1.70 | 1.66 | 1.68 | 1.68 | - | 277,599 |
| Jun 27, 2025 | 1.62 | 1.70 | 1.62 | 1.68 | 1.68 | 0.60% | 438,822 |
| Jun 26, 2025 | 1.67 | 1.69 | 1.63 | 1.67 | 1.67 | 1.21% | 304,455 |