Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.780
-0.095 (-5.07%)
Feb 5, 2026, 4:10 PM AEST
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.88 | 0.27% | 74,767 |
| Feb 3, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.87 | 1.08% | 47,400 |
| Feb 2, 2026 | 1.86 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 36,069 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 55,162 |
| Jan 29, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.90 | 1.06% | 49,519 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -2.59% | 101,405 |
| Jan 27, 2026 | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -1.53% | 171,900 |
| Jan 23, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 3.98% | 183,067 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.89 | -1.82% | 90,032 |
| Jan 21, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.92 | 4.35% | 106,235 |
| Jan 20, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.84 | -1.60% | 64,156 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.82 | 1.87 | 1.87 | -0.27% | 129,234 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.88 | -1.06% | 35,807 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.90 | -1.04% | 94,928 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | -0.52% | 133,173 |
| Jan 13, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.93 | 3.77% | 105,747 |
| Jan 12, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 0.82% | 55,349 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | - | 46,715 |
| Jan 8, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 1.38% | 85,158 |
| Jan 7, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 1.97% | 89,999 |
| Jan 6, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | 2.30% | 47,137 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -1.14% | 61,078 |
| Jan 2, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 1.15% | 33,979 |
| Dec 31, 2025 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -2.79% | 51,469 |
| Dec 30, 2025 | 1.75 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | 87,353 |
| Dec 29, 2025 | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -0.57% | 48,591 |
| 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 |