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
9 Jul 2008 0.059 0.059 0.056 0.056 280,000 -0.003 (-5.08%)
8 Jul 2008 0.059 0.059 0.059 0.059 4,358 0 (0%)
7 Jul 2008 0.06 0.06 0.06 0.06 85,454 0 (0%)
4 Jul 2008 0.055 0.059 0.053 0.059 52,642 0.004 (7.27%)
3 Jul 2008 0.059 0.059 0.052 0.054 709,442 -0.005 (-8.47%)
2 Jul 2008 0.065 0.067 0.054 0.054 458,544 -0.011 (-16.92%)
1 Jul 2008 0.06 0.062 0.06 0.062 111,984 0.002 (3.33%)
30 Jun 2008 0.053 0.055 0.049 0.055 550,294 0.002 (3.77%)
27 Jun 2008 0.052 0.058 0.052 0.054 526,457 0.002 (3.85%)
26 Jun 2008 0.053 0.053 0.052 0.052 290,002 -0.001 (-1.89%)
25 Jun 2008 0.052 0.052 0.052 0.052 33,334 0 (0%)
24 Jun 2008 0.05 0.056 0.05 0.05 277,088 0 (0%)
23 Jun 2008 0.055 0.055 0.05 0.05 446,198 -0.005 (-9.09%)
20 Jun 2008 0.057 0.057 0.055 0.055 216,668 -0.002 (-3.51%)
19 Jun 2008 0.056 0.056 0.056 0.056 50,000 0 (0%)
18 Jun 2008 0.06 0.06 0.057 0.057 273,287 -0.003 (-5%)
17 Jun 2008 0.057 0.059 0.056 0.059 558,812 0.002 (3.51%)
16 Jun 2008 0.064 0.064 0.057 0.059 249,093 -0.005 (-7.81%)
13 Jun 2008 0.064 0.064 0.059 0.059 129,241 -0.005 (-7.81%)
12 Jun 2008 0.061 0.063 0.06 0.063 130,681 0.002 (3.28%)
11 Jun 2008 0.06 0.06 0.056 0.056 81,861 -0.004 (-6.67%)
10 Jun 2008 0.06 0.065 0.055 0.065 140,000 0.005 (8.33%)
6 Jun 2008 0.067 0.067 0.065 0.065 28,421 -0.002 (-2.99%)
5 Jun 2008 0.055 0.066 0.055 0.066 390,007 0.011 (20%)
4 Jun 2008 0.06 0.06 0.057 0.057 259,761 -0.003 (-5%)

4626 - 4650 of 4702 results

Page 186 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.