InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

- Current share price for ADD : $0.038

Adavale Resources Limited's current share price is $0.04. This constitutes a share price movement of 8.57% when compared to its closing share price of $0.04 seven days ago. Relative to today's opening stock price, the ADD stock price is unchanged.

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 0.038 707,181 -0.009 (-19.15%)
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 0.038 371,564 0.003 (8.57%)
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
24 Sep 2025 0.034 0.046 0.034 0.034 9,513,266 0 (0%)
23 Sep 2025 0.029 0.033 0.029 0.031 1,033,642 0.002 (6.90%)
22 Sep 2025 0.029 0.029 0.028 0.029 463,940 0 (0%)
19 Sep 2025 0.027 0.029 0.027 0.029 448,786 0.002 (7.41%)
18 Sep 2025 0.026 0.026 0.026 0.026 142,718 0 (0%)
17 Sep 2025 0.025 0.025 0.025 0.025 100,000 0 (0%)
16 Sep 2025 0.026 0.026 0.024 0.024 668,380 -0.002 (-7.69%)
15 Sep 2025 0.025 0.026 0.025 0.026 1,075,065 0.001 (4%)
12 Sep 2025 0.024 0.025 0.024 0.025 403,658 0.001 (4.17%)
11 Sep 2025 0.025 0.026 0.024 0.024 1,359,667 -0.001 (-4%)
10 Sep 2025 0.027 0.027 0.026 0.026 151,824 -0.001 (-3.70%)
9 Sep 2025 0.029 0.029 0.026 0.026 1,080,303 -0.003 (-10.34%)
8 Sep 2025 0.029 0.029 0.027 0.029 2,099,006 0 (0%)
5 Sep 2025 0.029 0.029 0.029 0.029 250,660 0 (0%)
4 Sep 2025 0.03 0.03 0.028 0.028 96,190 -0.002 (-6.67%)
3 Sep 2025 0.032 0.032 0.03 0.03 572,138 -0.002 (-6.25%)
2 Sep 2025 0.031 0.031 0.03 0.031 582,603 0 (0%)
1 Sep 2025 0.03 0.032 0.03 0.031 840,892 0.001 (3.33%)
29 Aug 2025 0.03 0.03 0.028 0.028 1,498,100 -0.002 (-6.67%)
28 Aug 2025 0.03 0.031 0.03 0.031 502,800 0.001 (3.33%)
27 Aug 2025 0.029 0.03 0.029 0.029 2,154,771 0 (0%)
26 Aug 2025 0.028 0.029 0.027 0.029 837,061 0.001 (3.57%)
25 Aug 2025 0.025 0.028 0.025 0.027 823,569 0.002 (8%)
22 Aug 2025 0.024 0.025 0.024 0.024 185,642 0 (0%)
21 Aug 2025 0.026 0.026 0.024 0.024 131,962 -0.002 (-7.69%)

226 - 250 of 4727 results

Page 10 of 190

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.