InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

Current share price for ADD : $0.039 0.004 (11.43%)+

Adavale Resources Limited's current share price is $0.04. This constitutes a share price movement of 11.43% 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 up 0.004 or 11.43%.

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 0.039 712,661 -0.012 (-25.53%)
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 0.039 406,899 0 (0%)
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
21 Aug 2025 0.026 0.026 0.024 0.024 131,962 -0.002 (-7.69%)
20 Aug 2025 0.024 0.024 0.024 0.024 400,000 0 (0%)
19 Aug 2025 0.026 0.027 0.024 0.025 306,209 -0.001 (-3.85%)
18 Aug 2025 0.024 0.024 0.024 0.024 1,477 0 (0%)
15 Aug 2025 0.022 0.028 0.022 0.025 1,691,500 0.003 (13.64%)
14 Aug 2025 0.022 0.022 0.022 0.022 12,445 0 (0%)
13 Aug 2025 0.022 0.023 0.022 0.022 734,363 0 (0%)
12 Aug 2025 0.023 0.023 0.022 0.022 336,042 -0.001 (-4.35%)
11 Aug 2025 0.022 0.023 0.022 0.023 552,395 0.001 (4.55%)
8 Aug 2025 0.023 0.023 0.023 0.023 50,000 0 (0%)
7 Aug 2025 0.023 0.024 0.023 0.024 732,540 0.001 (4.35%)
6 Aug 2025 0.024 0.024 0.024 0.024 123,000 0 (0%)
5 Aug 2025 0.024 0.024 0.024 0.024 15,256 0 (0%)
4 Aug 2025 0.024 0.024 0.022 0.022 242,660 -0.002 (-8.33%)
1 Aug 2025 0.023 0.023 0.023 0.023 570,128 0 (0%)
31 Jul 2025 0.023 0.025 0.023 0.023 594,616 0 (0%)
30 Jul 2025 0.023 0.023 0.023 0.023 33,697 0 (0%)
29 Jul 2025 0.023 0.023 0.022 0.022 1,636,613 -0.001 (-4.35%)
28 Jul 2025 0.025 0.025 0.023 0.023 1,208,058 -0.002 (-8%)
25 Jul 2025 0.023 0.026 0.023 0.025 1,734,501 0.002 (8.70%)
24 Jul 2025 0.023 0.023 0.022 0.022 213,344 -0.001 (-4.35%)
23 Jul 2025 0.023 0.023 0.022 0.023 166,014 0 (0%)
22 Jul 2025 0.021 0.023 0.021 0.023 133,121 0.002 (9.52%)
21 Jul 2025 0.022 0.022 0.021 0.021 272,426 -0.001 (-4.55%)
18 Jul 2025 0.024 0.024 0.021 0.023 2,123,626 -0.001 (-4.17%)

251 - 275 of 4728 results

Page 11 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.