TipRanks
Adavale Resources Limited (AU:ADD)
ASX:ADD
Australian Market
ADD
Adavale Resources Limited
RESEARCH TOOLSreports
Want to see AU:ADD full AI Analyst Report?

Adavale Resources Limited (ADD) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
274,918
0.53
Sep 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
274,836
0.52
Sep 15, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
578,493
1.11
Sep 14, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
77,933
0.15
Sep 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
143,386
0.27
Sep 10, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
300,320
0.56
Sep 09, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
187,100
0.35
Sep 08, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
709,248
1.33
Sep 07, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
348,374
0.64
Sep 04, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
276,000
0.51
Sep 03, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
61,250
0.11
Sep 02, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
1,048,751
1.99
Sep 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
21,087
0.04
Aug 31, 2026
0.04
0.04
0.04
0.04
0.04
-7.14%
1,506,055
2.95
Aug 28, 2026
0.04
0.04
0.04
0.04
0.04
+5.00%
179,075
0.35
Aug 27, 2026
0.04
0.04
0.04
0.04
0.04
-2.44%
653,716
1.26
Aug 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
1,213,803
2.41
Aug 25, 2026
0.04
0.04
0.04
0.04
0.04
-2.38%
619,710
1.23
Aug 24, 2026
0.04
0.04
0.04
0.04
0.04
+2.44%
811,575
1.63
Aug 21, 2026
0.04
0.04
0.04
0.04
0.04
+2.50%
272,475
0.54
Aug 20, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
250,000
0.50
Aug 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
251,184
0.49
Aug 18, 2026
0.04
0.04
0.04
0.04
0.04
+11.43%
4,563,377
10.42
Aug 17, 2026
0.04
0.04
0.04
0.04
0.04
-7.89%
1,572,952
3.76
Aug 14, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
185,252
0.45
Aug 13, 2026
0.04
0.04
0.04
0.04
0.04
+2.70%
566,319
1.37
Aug 12, 2026
0.04
0.04
0.04
0.04
0.04
+2.78%
160,939
0.34
Aug 11, 2026
0.04
0.04
0.04
0.04
0.04
+2.86%
1,044,336
2.29
Aug 10, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
233,559
0.51
Aug 07, 2026
0.04
0.04
0.04
0.04
0.04
-5.41%
338,156
0.72
Aug 06, 2026
0.04
0.04
0.04
0.04
0.04
+2.78%
925,514
2.04
Aug 05, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
89,117
0.19
Aug 04, 2026
0.04
0.04
0.04
0.04
0.04
+2.86%
562,781
1.21
Aug 03, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
553,995
1.21
Jul 31, 2026
0.04
0.04
0.04
0.04
0.04
-2.78%
400,251
0.89
Jul 30, 2026
0.04
0.04
0.04
0.04
0.04
-5.26%
564,748
1.27
Jul 29, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
385,888
0.87
Jul 28, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
753,588
1.63
Jul 27, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
457,706
0.99
Jul 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
572,010
1.22
Jul 23, 2026
0.04
0.04
0.04
0.04
0.04
-5.00%
148,332
0.32
Jul 22, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
614,764
1.31
Jul 21, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
59,582
0.13
Jul 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
135,195
0.29
Jul 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
131,457
0.28
Jul 16, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jul 15, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
111,322
0.22
Jul 14, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Jul 13, 2026
0.04
0.04
0.04
0.04
0.04
+2.70%
34,686
0.07
Jul 10, 2026
0.04
0.04
0.04
0.04
0.04
-2.63%
567,878
1.08
Rows:
50