InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

Current share price for ADD : $0.042 0.002 (5%)+

Adavale Resources Limited's current share price is $0.04. This constitutes a share price movement of 5% 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 0.002 or 5%.

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 0.042 730,339 -0.007 (-14.89%)
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 0.043 0.033 0.042 535,010 0.005 (14.29%)
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
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%)
3 Jun 2008 0.062 0.062 0.06 0.06 118,052 -0.002 (-3.23%)
2 Jun 2008 0.06 0.062 0.06 0.062 103,448 0.002 (3.33%)
30 May 2008 0.065 0.065 0.061 0.061 240,144 -0.004 (-6.15%)
29 May 2008 0.063 0.067 0.06 0.067 950,000 0.004 (6.35%)
28 May 2008 0.07 0.07 0.062 0.062 616,667 -0.008 (-11.43%)
27 May 2008 0.065 0.065 0.065 0.065 178,644 0 (0%)
26 May 2008 0.075 0.075 0.058 0.062 616,165 -0.013 (-17.33%)
23 May 2008 0.088 0.088 0.072 0.074 816,885 -0.014 (-15.91%)
22 May 2008 0.08 0.095 0.08 0.088 671,501 0.008 (10%)
21 May 2008 0.075 0.085 0.072 0.085 320,601 0.01 (13.33%)
20 May 2008 0.076 0.08 0.075 0.075 464,460 -0.001 (-1.32%)
19 May 2008 0.074 0.08 0.068 0.068 568,334 -0.006 (-8.11%)
16 May 2008 0.075 0.08 0.07 0.072 461,967 -0.003 (-4%)
15 May 2008 0.063 0.07 0.063 0.07 355,113 0.007 (11.11%)
14 May 2008 0.061 0.066 0.061 0.066 220,000 0.005 (8.20%)
13 May 2008 0.06 0.067 0.06 0.06 449,334 0 (0%)

4676 - 4700 of 4736 results

Page 188 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.