Solvar Limited (ASX:SVR)
Australia · Delayed Price · Currency is AUD 1.460
-0.035 (-2.34%)
May 18, 2026, 4:10 PM AEST
Solvar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.34% | 100,474 |
| May 15, 2026 | 1.49 | 1.51 | 1.46 | 1.50 | 1.50 | 0.34% | 177,881 |
| May 14, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.33% | 69,521 |
| May 13, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -1.64% | 210,962 |
| May 12, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 1.00% | 77,474 |
| May 11, 2026 | 1.52 | 1.56 | 1.51 | 1.51 | 1.51 | -0.66% | 101,520 |
| May 8, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.98% | 56,448 |
| May 7, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | - | 10,992 |
| May 6, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 116,767 |
| May 5, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 197,309 |
| May 4, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.64% | 96,860 |
| May 1, 2026 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.63% | 101,939 |
| Apr 30, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 36,051 |
| Apr 29, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 264,542 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 195,823 |
| Apr 27, 2026 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 229,120 |
| Apr 24, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.26% | 64,828 |
| Apr 23, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 29,378 |
| Apr 22, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -3.13% | 154,058 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.31% | 44,601 |
| Apr 20, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 74,663 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 36,172 |
| Apr 16, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.24% | 138,786 |
| Apr 15, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 0.94% | 76,566 |
| Apr 14, 2026 | 1.60 | 1.64 | 1.59 | 1.60 | 1.60 | 1.27% | 65,696 |
| Apr 13, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.58 | -2.77% | 126,775 |
| Apr 10, 2026 | 1.58 | 1.63 | 1.58 | 1.63 | 1.63 | 1.56% | 66,866 |
| Apr 9, 2026 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 65,501 |
| Apr 8, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | 1.90% | 175,475 |
| Apr 7, 2026 | 1.59 | 1.62 | 1.58 | 1.58 | 1.58 | -0.63% | 300,279 |
| Apr 2, 2026 | 1.61 | 1.64 | 1.59 | 1.59 | 1.59 | - | 84,116 |
| Apr 1, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | 1.92% | 40,463 |
| Mar 31, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -0.95% | 65,720 |
| Mar 30, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -2.17% | 44,902 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 28,630 |
| Mar 26, 2026 | 1.66 | 1.70 | 1.62 | 1.62 | 1.62 | -2.41% | 98,681 |
| Mar 25, 2026 | 1.56 | 1.66 | 1.56 | 1.66 | 1.66 | 6.75% | 75,366 |
| Mar 24, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | 0.97% | 13,619 |
| Mar 23, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.60% | 64,892 |
| Mar 20, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.62% | 157,643 |
| Mar 19, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -1.28% | 115,415 |
| Mar 18, 2026 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 2.63% | 98,323 |
| 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 |