ASX, ADD End of Day and Historical Share Prices [Adavale Resources Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, ADD:

14 Aug 2025

LAST: 0.0220	CHANGE: 0.00	OPEN: 0.0220	HIGH: 0.0220	ASK: 0.0240	VOLUME: 12.4K
LAST: 0.0220	CHG(%): 0.00	PREV: 0.0220	LOW: 0.0220	BID: 0.0220

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.0220	0.0220	0.0220	0.0220	12.4K
13 Aug 25	0.0220	0.0230	0.0220	0.0220	734.4K
12 Aug 25	0.0230	0.0230	0.0220	0.0220	336K
11 Aug 25	0.0220	0.0230	0.0220	0.0230	552.4K
08 Aug 25	0.0230	0.0230	0.0230	0.0230	50K
07 Aug 25	0.0230	0.0240	0.0230	0.0240	732.5K
06 Aug 25	0.0240	0.0240	0.0240	0.0240	123K
05 Aug 25	0.0240	0.0240	0.0240	0.0240	15.3K
04 Aug 25	0.0240	0.0240	0.0220	0.0220	242.7K
01 Aug 25	0.0230	0.0230	0.0230	0.0230	570.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Mar 19, 2008

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.02
MA20:	0.02
MA50:	0.01
MA200:	0.00
RSI14:	33.33
WPR14:	-100.00
MTM14:	0.00
ROC14:	-0.04
Week High:	0.02
Week Low:	0.02
Month High:	0.03
Month Low:	0.02
Volatility:	926.32