Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.595
-0.005 (-0.31%)
Aug 1, 2025, 4:10 PM AEST
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.59 | 1.61 | 1.58 | 1.60 | - | -0.31% | 14,484 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 39,866 |
| 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 |
| Jun 25, 2025 | 1.68 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 628,439 |
| Jun 24, 2025 | 1.62 | 1.69 | 1.61 | 1.68 | 1.68 | 3.70% | 350,322 |
| Jun 23, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | -0.61% | 145,529 |
| Jun 20, 2025 | 1.62 | 1.68 | 1.59 | 1.63 | 1.63 | 1.24% | 647,351 |
| Jun 19, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | 1.61 | 0.63% | 409,412 |
| Jun 18, 2025 | 1.64 | 1.66 | 1.58 | 1.60 | 1.60 | -2.44% | 251,041 |
| Jun 17, 2025 | 1.64 | 1.66 | 1.60 | 1.64 | 1.64 | 1.23% | 310,362 |
| Jun 16, 2025 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 638,387 |
| Jun 13, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.62% | 360,971 |
| Jun 12, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | -1.23% | 162,255 |
| Jun 11, 2025 | 1.63 | 1.64 | 1.57 | 1.63 | 1.63 | -0.61% | 382,388 |
| Jun 10, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 1.86% | 191,288 |
| Jun 6, 2025 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 231,732 |
| Jun 5, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 193,507 |
| Jun 4, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 727,398 |
| Jun 3, 2025 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | 0.60% | 706,698 |
| Jun 2, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | 247,125 |
| May 30, 2025 | 1.65 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 206,231 |
| May 29, 2025 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 158,376 |
| May 28, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -1.18% | 855,210 |
| May 27, 2025 | 1.66 | 1.69 | 1.60 | 1.69 | 1.69 | 1.81% | 268,277 |
| May 26, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -1.19% | 643,177 |
| May 23, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -0.59% | 540,791 |