End of day Prices (Enhanced format), last 120 Days for (AVL) AUSTRALIAN VANADIUM LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 2,109,151
| ###
| ###
| 65.3
| 0.0 |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.5
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 2,533,472
| ###
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.4
| 0.0 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| ###
| 115,527
| 18.2
| 99.2
| 0.0 |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 70.3
| 0.0 |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 64.1
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 60.1
| 0.0 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 3.5
| 0.0 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| ###
| 60,656
| ###
| ###
| 0.0 |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 5,923,926
| 63,682
| ###
| ###
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 2,505,123
| ###
| ###
| ###
| 0.0 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.9
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 3,842,951
| 38,429
| ###
| 67.3
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| ###
| 35,224
| ###
| 4.4
| 0.0 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 2,386,253
| 25,055
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 11,743,152
| ###
| ###
| 58.9
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 1,943,378
| ###
| ###
| ###
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 883,251
| 9,274
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| 19,052
| ###
| ###
| 0.0 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| 1,215,584
| 13,371
| ###
| 68.0
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 2,532,447
| 29,123
| ###
| 4.6
| 0.0 |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 55,987
| ###
| 62.5
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| 5,177,072
| 54,359
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| 4,030,726
| ###
| ###
| 68.0
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 2,335,341
| 24,521
| ###
| 77.2
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 3,766,277
| 39,545
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| 12,382,176
| ###
| ###
| 96.1
| 0.0 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 4,617,083
| 48,479
| ###
| 76.1
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| 8,242,626
| ###
| ###
| ###
| 0.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| 761,285
| 8,754
| ###
| ###
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 73.0
| 0.0 |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| ###
| 9,676
| ###
| ###
| 0.0 |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 4,334,271
| 49,844
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 10,037,578
| 120,450
| ###
| ###
| 0.0 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 2,468,422
| 30,855
| ###
| 65.1
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 3,623,075
| 45,288
| ###
| ###
| 0.0 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| ###
| 13,748
| ###
| 6.0
| 0.0 |
2025-Mar-21 Fri
| ###
| 0.0125
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| 43,773
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| ###
| 0.0125
| ###
| 3,125,776
| 39,853
| ###
| 69.8
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
| 17,319,328
| ###
| ###
| ###
| 0.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 63.6
| 0.0 |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| ###
| 88,856
| 18.2
| 99.0
| 0.0 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 58,482
| ###
| 3.6
| 0.0 |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| 104,221
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| ###
| 24,071
| ###
| 95.6
| 0.0 |
2025-Mar-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 4.5
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 15,361,681
| 192,021
| ###
| 65.5
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| ###
| 31,750
| ###
| 69.4
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 1,539,745
| 19,246
| ###
| 73.7
| 0.0 |
2025-Mar-03 Mon
| ###
| 0.0125
| ###
| ###
| 4,014,270
| 49,174
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| ###
| 13,141
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| ###
| ###
| ###
| ###
| 8,257,745
| 103,221
| ###
| 96.0
| 0.0 |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| 2,794,821
| ###
| ###
| 6.0
| 0.0 |
2025-Feb-25 Tue
| ###
| ###
| ###
| ###
| 4,495,079
| 59,559
| ###
| ###
| 0.0 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| 3,259,321
| ###
| -7.1
| 5.6
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 4,009,821
| ###
| ###
| 95.5
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
| 8,617,926
| 114,187
| ###
| 70.8
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| ###
| 75,357
| -7.1
| ###
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| 0.0125
| ###
| ###
| ###
| ###
| 72.5
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| ###
| 31,723
| ###
| ###
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 66.2
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,191,785
| ###
| ###
| ###
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
| ###
| 33,855
| -7.1
| 5.9
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| ###
| 22,428
| -3.6
| 12.7
| 0.0 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| ###
| 19,027
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -3.6
| 10.1
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| 1,834,942
| 24,771
| ###
| ###
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 1,335,225
| 18,025
| ###
| 64.3
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| 4,238,485
| 56,159
| ###
| ###
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 2,299,954
| 31,049
| -7.1
| 7.9
| 0.0 |
2025-Jan-31 Fri
| ###
| 0.0145
| ###
| ###
| 14,755,854
| ###
| -7.1
| 4.9
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| ###
| 0.0145
| 4,645,657
| ###
| 3.6
| ###
| 0.0 |
2025-Jan-29 Wed
| ###
| 0.0145
| ###
| ###
| ###
| 84,649
| ###
| 59.2
| 0.0 |
2025-Jan-28 Tue
| ###
| 0.0145
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| 0.0145
| ###
| 15,322
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| ###
| 72,780
| 7.1
| 95.5
| 0.0 |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 8,141,082
| 118,045
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| ###
| 55,621
| -7.1
| 4.0
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.4
| 0.0 |
2025-Jan-13 Mon
| ###
| 0.0145
| ###
| ###
| 16,248,820
| 227,483
| ###
| 76.0
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
| 494,684
| 6,678
| -7.1
| ###
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 2,769,943
| ###
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| ###
| 35,720
| -7.1
| 3.9
| 0.0 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 95.8
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,937,151
| 26,151
| -7.1
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 1,780,550
| ###
| -7.1
| ###
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 3,928,051
| 53,028
| -7.1
| 3.1
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 388,841
| 5,249
| ###
| 96.8
| 0.0 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| 2,522,928
| 34,059
| -7.1
| 4.1
| 0.0 |
2024-Dec-27 Fri
| ###
| ###
| ###
| ###
| 10,195,976
| 137,645
| ###
| 94.8
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 2,423,423
| ###
| ###
| ###
| 0.0 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| ###
| ###
| ###
| 3,875,547
| 48,444
| ###
| ###
| 0.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 4.7
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| ###
| 0.0125
| ###
| ###
| ###
| 90.9
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 1,289,082
| ###
| ###
| 78.8
| 0.0 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 5.4
| 0.0 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| 9,536,088
| ###
| ###
| 76.2
| 0.0 |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| ###
| 176,081
| ###
| 4.7
| 0.0 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| 24,379
| ###
| 72.3
| 0.0 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 3,898,282
| 48,728
| ###
| ###
| 0.0 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Dec-05 Thu
| ###
| ###
| ###
| ###
| 7,762,823
| ###
| ###
| 96.2
| 0.0 |
2024-Dec-04 Wed
| ###
| ###
| ###
| ###
| 10,668,925
| ###
| ###
| 66.1
| 0.0 |
2024-Dec-03 Tue
| ###
| ###
| ###
| 0.0125
| ###
| ###
| -3.8
| 10.5
| 0.0 |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 0.0 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| 11,473,626
| 152,025
| ###
| ###
| 0.0 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| 4,927,752
| 67,756
| ###
| ###
| 0.0 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| 3,781,681
| 51,052
| -7.1
| ###
| 0.0 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| ###
| 10,456
| -3.6
| 13.4
| 0.0 |
2024-Nov-25 Mon
| ###
| 0.0145
| ###
| ###
| ###
| 74,340
| -7.1
| ###
| 0.0 |
|