InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

Current share price for ADD : $0.037 0.001 (2.63%)+

Adavale Resources Limited's current share price is $0.04. This constitutes a share price movement of 8.82% when compared to its closing share price of $0.03 seven days ago. Relative to today's opening stock price, the ADD stock price is down 0.001 or -2.63%.

ADD Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.047 0.061 0.03 0.037 772,712 -0.01 (-21.28%)
Last Year (2025) 0.003 0.071 0.001 0.047 1,810,125 0.044 (1,466.67%)
This Financial Year (FY2027) 0.035 0.042 0.033 0.037 404,016 0.002 (5.71%)
Last Financial Year (FY2026) 0.03 0.071 0.019 0.036 919,170 0.006 (20%)

ADD Share Price History

Date Open High Low Close Volume Daily Movement
10 Jul 2026 0.039 0.042 0.037 0.037 567,878 -0.002 (-5.13%)
9 Jul 2026 0.036 0.039 0.036 0.038 1,563,037 0.002 (5.56%)
8 Jul 2026 0.036 0.036 0.036 0.036 100 0 (0%)
7 Jul 2026 0.035 0.038 0.035 0.037 689,997 0.002 (5.71%)
6 Jul 2026 0.034 0.034 0.0335 0.034 174,317 0 (0%)
3 Jul 2026 0.033 0.034 0.033 0.034 186,797 0.001 (3.03%)
2 Jul 2026 0.035 0.035 0.035 0.035 0 0 (0%)
1 Jul 2026 0.035 0.035 0.035 0.035 50,000 0 (0%)
30 Jun 2026 0.033 0.039 0.033 0.036 811,301 0.003 (9.09%)
29 Jun 2026 0.0325 0.033 0.032 0.033 284,506 0.0005 (1.54%)
26 Jun 2026 0.033 0.033 0.032 0.032 696,204 -0.001 (-3.03%)
25 Jun 2026 0.035 0.035 0.03 0.032 1,272,152 -0.003 (-8.57%)
24 Jun 2026 0.036 0.037 0.036 0.036 504,189 0 (0%)
23 Jun 2026 0.037 0.037 0.035 0.035 670,969 -0.002 (-5.41%)
22 Jun 2026 0.037 0.038 0.036 0.037 261,423 0 (0%)
19 Jun 2026 0.039 0.039 0.037 0.038 834,319 -0.001 (-2.56%)
18 Jun 2026 0.038 0.04 0.038 0.038 201,869 0 (0%)
17 Jun 2026 0.039 0.039 0.038 0.039 115,387 0 (0%)
16 Jun 2026 0.038 0.038 0.038 0.038 403,536 0 (0%)
15 Jun 2026 0.038 0.038 0.0375 0.038 786,752 0 (0%)
12 Jun 2026 0.037 0.038 0.0365 0.038 427,497 0.001 (2.70%)
11 Jun 2026 0.036 0.038 0.035 0.036 316,533 0 (0%)
10 Jun 2026 0.04 0.04 0.038 0.038 1,127,639 -0.002 (-5%)
9 Jun 2026 0.043 0.043 0.041 0.041 254,956 -0.002 (-4.65%)
5 Jun 2026 0.043 0.043 0.043 0.043 0 0 (0%)

1 - 25 of 4702 results

Page 1 of 189

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.