Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.390
-0.005 (-0.36%)
Oct 27, 2026, 4:10 PM AEDT
Solvar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | -0.36% | 96,364 |
| Oct 26, 2026 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 86,331 |
| Oct 23, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 175,190 |
| Oct 22, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.72% | 118,074 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | 1.09% | 238,506 |
| Oct 20, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -1.78% | 280,697 |
| Oct 19, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 188,127 |
| Oct 16, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.35% | 348,385 |
| Oct 15, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -2.07% | 131,298 |
| Oct 14, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 1.05% | 93,746 |
| Oct 13, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.87% | 124,501 |
| Oct 12, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | 0.36% | 401,567 |
| Oct 9, 2026 | 1.48 | 1.48 | 1.39 | 1.39 | 1.39 | -1.42% | 1,153,342 |
| Oct 8, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 2,671,754 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.34% | 408,880 |
| Oct 6, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | 1.03% | 74,426 |
| Oct 5, 2026 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.69% | 24,788 |
| Oct 2, 2026 | 1.46 | 1.48 | 1.44 | 1.48 | 1.48 | 2.43% | 39,061 |
| Oct 1, 2026 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.35% | 170,580 |
| Sep 30, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -0.69% | 88,415 |
| Sep 29, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 49,686 |
| Sep 28, 2026 | 1.48 | 1.49 | 1.43 | 1.46 | 1.46 | -2.02% | 157,238 |
| Sep 25, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.68% | 61,163 |
| Sep 24, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 45,429 |
| Sep 23, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.34% | 32,998 |
| Sep 22, 2026 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | - | 158,696 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.48 | 1.48 | 1.48 | -8.36% | 193,053 |
| Sep 18, 2026 | 1.51 | 1.62 | 1.49 | 1.62 | 1.62 | 8.39% | 260,086 |
| Sep 17, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.33% | 59,758 |
| Sep 16, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.33% | 106,326 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 66,011 |
| Sep 14, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 71,421 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 177,616 |
| Sep 10, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 138,028 |
| Sep 9, 2026 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 1.32% | 75,811 |
| Sep 8, 2026 | 1.62 | 1.62 | 1.51 | 1.51 | 1.51 | -4.73% | 55,505 |
| Sep 7, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.55% | 72,380 |
| Sep 4, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | 0.31% | 96,735 |
| Sep 3, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | - | 55,673 |
| Sep 2, 2026 | 1.59 | 1.62 | 1.57 | 1.61 | 1.61 | -0.62% | 124,214 |
| Sep 1, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.62 | 1.80% | 198,654 |
| Aug 31, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.59 | -1.18% | 182,976 |
| Aug 28, 2026 | 1.69 | 1.69 | 1.66 | 1.69 | 1.61 | 0.60% | 221,954 |
| Aug 27, 2026 | 1.72 | 1.72 | 1.68 | 1.68 | 1.60 | -1.18% | 194,219 |
| Aug 26, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.62 | -2.30% | 179,588 |
| Aug 25, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.65 | 1.46% | 105,262 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.63 | -1.44% | 138,760 |
| Aug 21, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.65 | - | 140,712 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.69 | 1.74 | 1.65 | 1.16% | 187,480 |
| Aug 19, 2026 | 1.64 | 1.73 | 1.62 | 1.72 | 1.63 | 7.84% | 485,060 |