Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.680
-0.020 (-1.18%)
Aug 27, 2026, 4:10 PM AEST
Solvar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -2.30% | 179,588 |
| Aug 25, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.74 | 1.46% | 105,262 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | -1.44% | 138,760 |
| Aug 21, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | - | 140,712 |
| Aug 20, 2026 | 1.75 | 1.75 | 1.69 | 1.74 | 1.74 | 1.16% | 187,480 |
| Aug 19, 2026 | 1.64 | 1.73 | 1.62 | 1.72 | 1.72 | 7.84% | 485,060 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 217,286 |
| Aug 17, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | 0.32% | 188,817 |
| Aug 14, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.96% | 42,577 |
| Aug 13, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 28,246 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 75,995 |
| Aug 11, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | 123,074 |
| Aug 10, 2026 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -0.31% | 92,445 |
| Aug 7, 2026 | 1.59 | 1.61 | 1.57 | 1.61 | 1.61 | 1.26% | 95,982 |
| Aug 6, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.31% | 24,642 |
| Aug 5, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 45,394 |
| Aug 4, 2026 | 1.61 | 1.62 | 1.59 | 1.59 | 1.59 | -1.24% | 115,727 |
| Aug 3, 2026 | 1.58 | 1.61 | 1.57 | 1.61 | 1.61 | 2.88% | 134,393 |
| Jul 31, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.32% | 55,323 |
| Jul 30, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.19% | 104,410 |
| Jul 29, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.24% | 113,831 |
| Jul 28, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.65% | 79,338 |
| Jul 27, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | 0.98% | 81,516 |
| Jul 24, 2026 | 1.54 | 1.55 | 1.51 | 1.54 | 1.54 | - | 100,695 |
| Jul 23, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.32% | 22,007 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.22% | 80,539 |
| Jul 21, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -2.17% | 99,852 |
| Jul 20, 2026 | 1.59 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 44,083 |
| Jul 17, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | - | 75,891 |
| Jul 16, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 73,141 |
| Jul 15, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -0.32% | 168,090 |
| Jul 14, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 52,500 |
| Jul 13, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 40,003 |
| Jul 10, 2026 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 2.60% | 105,791 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.53 | 1.54 | 1.54 | -1.91% | 63,374 |
| Jul 8, 2026 | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 161,331 |
| Jul 7, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 49,258 |
| Jul 6, 2026 | 1.49 | 1.54 | 1.47 | 1.53 | 1.53 | 3.03% | 200,525 |
| Jul 3, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.34% | 45,092 |
| Jul 2, 2026 | 1.48 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 53,100 |
| Jul 1, 2026 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 140,983 |
| Jun 30, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 872,065 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 529,201 |
| Jun 26, 2026 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 1.33% | 180,339 |
| Jun 25, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 92,729 |
| Jun 24, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.27% | 139,158 |
| Jun 23, 2026 | 1.56 | 1.56 | 1.53 | 1.54 | 1.54 | 0.33% | 138,915 |
| Jun 22, 2026 | 1.51 | 1.57 | 1.51 | 1.54 | 1.54 | 2.68% | 139,177 |
| Jun 19, 2026 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 422,054 |
| Jun 18, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | - | 206,377 |