Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.760
-0.025 (-1.40%)
At close: Dec 24, 2025
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -1.40% | 13,687 |
| Dec 23, 2025 | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -0.83% | 96,874 |
| Dec 22, 2025 | 1.72 | 1.84 | 1.72 | 1.80 | 1.80 | 2.86% | 169,011 |
| Dec 19, 2025 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 1.45% | 90,058 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.70 | 1.73 | 1.73 | 0.88% | 135,689 |
| Dec 17, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | 0.59% | 136,488 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | - | 156,960 |
| Dec 15, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | -2.02% | 116,886 |
| Dec 12, 2025 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -1.98% | 133,568 |
| Dec 11, 2025 | 1.80 | 1.83 | 1.73 | 1.77 | 1.77 | -1.12% | 215,154 |
| Dec 10, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.77 | 3.47% | 142,960 |
| Dec 9, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.71 | - | 159,628 |
| Dec 8, 2025 | 1.74 | 1.74 | 1.72 | 1.73 | 1.71 | -0.29% | 102,170 |
| Dec 5, 2025 | 1.74 | 1.74 | 1.72 | 1.74 | 1.71 | -0.29% | 23,815 |
| Dec 4, 2025 | 1.78 | 1.79 | 1.73 | 1.74 | 1.72 | -1.69% | 179,160 |
| Dec 3, 2025 | 1.77 | 1.78 | 1.76 | 1.77 | 1.75 | -0.28% | 61,560 |
| Dec 2, 2025 | 1.78 | 1.78 | 1.75 | 1.78 | 1.75 | 1.43% | 122,330 |
| Dec 1, 2025 | 1.78 | 1.80 | 1.75 | 1.75 | 1.73 | -1.41% | 102,164 |
| Nov 28, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.75 | 1.14% | 93,572 |
| Nov 27, 2025 | 1.78 | 1.78 | 1.75 | 1.76 | 1.73 | -0.85% | 213,421 |
| Nov 26, 2025 | 1.74 | 1.78 | 1.74 | 1.77 | 1.75 | 1.72% | 294,153 |
| Nov 25, 2025 | 1.69 | 1.76 | 1.69 | 1.74 | 1.72 | 5.14% | 522,080 |
| Nov 24, 2025 | 1.63 | 1.68 | 1.63 | 1.66 | 1.63 | 1.22% | 88,789 |
| Nov 21, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.61 | -2.10% | 269,853 |
| Nov 20, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.65 | 1.21% | 196,884 |
| Nov 19, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.63 | 0.30% | 121,676 |
| Nov 18, 2025 | 1.65 | 1.69 | 1.65 | 1.65 | 1.62 | 0.30% | 201,237 |
| Nov 17, 2025 | 1.60 | 1.65 | 1.57 | 1.64 | 1.62 | 2.50% | 283,619 |
| Nov 14, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.58 | -2.14% | 135,923 |
| Nov 13, 2025 | 1.62 | 1.70 | 1.62 | 1.64 | 1.61 | 0.93% | 208,316 |
| Nov 12, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.60 | 1.57% | 101,675 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.59 | 1.60 | 1.57 | -1.24% | 182,916 |
| Nov 10, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.59 | 3.53% | 218,629 |
| Nov 7, 2025 | 1.54 | 1.60 | 1.54 | 1.56 | 1.54 | 1.30% | 120,506 |
| Nov 6, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.52 | -0.65% | 101,277 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -1.27% | 110,500 |
| Nov 4, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.55 | 0.32% | 61,305 |
| Nov 3, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.54 | - | 39,902 |
| Oct 31, 2025 | 1.58 | 1.60 | 1.57 | 1.57 | 1.54 | -0.63% | 108,080 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.57 | 1.58 | 1.55 | -0.63% | 136,636 |
| Oct 29, 2025 | 1.60 | 1.61 | 1.56 | 1.59 | 1.56 | -1.25% | 245,684 |
| Oct 28, 2025 | 1.57 | 1.61 | 1.56 | 1.61 | 1.58 | 1.58% | 372,368 |
| Oct 27, 2025 | 1.55 | 1.59 | 1.50 | 1.58 | 1.56 | 3.27% | 473,976 |
| Oct 24, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.51 | -2.24% | 145,823 |
| Oct 23, 2025 | 1.58 | 1.58 | 1.55 | 1.57 | 1.54 | -0.95% | 162,050 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.56 | 1.58 | 1.56 | -0.32% | 266,441 |
| Oct 21, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.56 | 2.26% | 324,260 |
| Oct 20, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.53 | 0.32% | 360,340 |
| Oct 17, 2025 | 1.50 | 1.56 | 1.50 | 1.55 | 1.52 | -0.32% | 337,591 |
| Oct 16, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.53 | 2.31% | 167,497 |