Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.560
+0.040 (2.63%)
Mar 18, 2026, 4:10 PM AEST
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.57 | 1.59 | 1.52 | 1.52 | 1.52 | -3.18% | 108,581 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 118,152 |
| Mar 13, 2026 | 1.61 | 1.63 | 1.55 | 1.58 | 1.58 | -1.56% | 325,236 |
| Mar 12, 2026 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | -0.93% | 62,248 |
| Mar 11, 2026 | 1.63 | 1.64 | 1.60 | 1.62 | 1.62 | - | 36,581 |
| Mar 10, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 109,204 |
| Mar 9, 2026 | 1.62 | 1.65 | 1.57 | 1.59 | 1.59 | -3.05% | 186,407 |
| Mar 6, 2026 | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -2.09% | 142,245 |
| Mar 5, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.47% | 112,477 |
| Mar 4, 2026 | 1.70 | 1.76 | 1.66 | 1.70 | 1.70 | -8.85% | 144,685 |
| Mar 3, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.78 | -0.27% | 133,921 |
| Mar 2, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.78 | 0.27% | 43,071 |
| Feb 27, 2026 | 1.86 | 1.88 | 1.83 | 1.87 | 1.78 | 0.54% | 80,692 |
| Feb 26, 2026 | 1.83 | 1.89 | 1.81 | 1.86 | 1.77 | 3.06% | 105,894 |
| Feb 25, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.72 | -1.64% | 112,392 |
| Feb 24, 2026 | 1.89 | 1.89 | 1.81 | 1.83 | 1.75 | -1.35% | 62,567 |
| Feb 23, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.77 | 1.92% | 86,150 |
| Feb 20, 2026 | 1.86 | 1.86 | 1.79 | 1.82 | 1.74 | -1.89% | 144,598 |
| Feb 19, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.77 | -1.07% | 105,776 |
| Feb 18, 2026 | 1.76 | 1.88 | 1.74 | 1.88 | 1.79 | 6.53% | 252,751 |
| Feb 17, 2026 | 1.72 | 1.76 | 1.65 | 1.76 | 1.68 | -0.56% | 157,376 |
| Feb 16, 2026 | 1.67 | 1.77 | 1.67 | 1.77 | 1.69 | 5.99% | 169,614 |
| Feb 13, 2026 | 1.81 | 1.81 | 1.65 | 1.67 | 1.59 | -6.96% | 348,758 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.77 | 1.80 | 1.71 | -1.37% | 71,349 |
| Feb 11, 2026 | 1.83 | 1.83 | 1.79 | 1.82 | 1.74 | - | 27,494 |
| Feb 10, 2026 | 1.85 | 1.85 | 1.79 | 1.82 | 1.74 | -0.82% | 66,537 |
| Feb 9, 2026 | 1.82 | 1.84 | 1.77 | 1.84 | 1.75 | 1.10% | 221,156 |
| Feb 6, 2026 | 1.78 | 1.83 | 1.72 | 1.82 | 1.73 | 1.97% | 116,786 |
| Feb 5, 2026 | 1.88 | 1.88 | 1.78 | 1.78 | 1.70 | -5.07% | 141,308 |
| Feb 4, 2026 | 1.89 | 1.89 | 1.84 | 1.88 | 1.79 | 0.27% | 74,767 |
| Feb 3, 2026 | 1.87 | 1.90 | 1.86 | 1.87 | 1.78 | 1.08% | 47,400 |
| Feb 2, 2026 | 1.86 | 1.90 | 1.85 | 1.85 | 1.77 | -0.54% | 36,069 |
| Jan 30, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.78 | -2.11% | 55,162 |
| Jan 29, 2026 | 1.89 | 1.91 | 1.86 | 1.90 | 1.81 | 1.06% | 49,519 |
| Jan 28, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.79 | -2.59% | 101,405 |
| Jan 27, 2026 | 1.96 | 1.98 | 1.93 | 1.93 | 1.84 | -1.53% | 171,900 |
| Jan 23, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.87 | 3.98% | 183,067 |
| Jan 22, 2026 | 1.92 | 1.92 | 1.87 | 1.89 | 1.80 | -1.82% | 90,032 |
| Jan 21, 2026 | 1.86 | 1.92 | 1.85 | 1.92 | 1.83 | 4.35% | 106,235 |
| Jan 20, 2026 | 1.84 | 1.87 | 1.82 | 1.84 | 1.76 | -1.60% | 64,156 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.82 | 1.87 | 1.78 | -0.27% | 129,234 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.85 | 1.88 | 1.79 | -1.06% | 35,807 |
| Jan 15, 2026 | 1.93 | 1.93 | 1.87 | 1.90 | 1.81 | -1.04% | 94,928 |
| Jan 14, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.83 | -0.52% | 133,173 |
| Jan 13, 2026 | 1.87 | 1.93 | 1.87 | 1.93 | 1.84 | 3.77% | 105,747 |
| Jan 12, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.77 | 0.82% | 55,349 |
| Jan 9, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.76 | - | 46,715 |
| Jan 8, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.76 | 1.38% | 85,158 |
| Jan 7, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.73 | 1.97% | 89,999 |
| Jan 6, 2026 | 1.79 | 1.79 | 1.75 | 1.78 | 1.70 | 2.30% | 47,137 |