InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

- Current share price for ADD : $0.040

Adavale Resources Limited's current share price is $0.04. This constitutes a share price movement of 8.11% 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 0.04 746,536 -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 0.042 0.033 0.04 269,969 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
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%)
4 Jun 2026 0.043 0.043 0.043 0.043 243,065 0 (0%)
3 Jun 2026 0.044 0.044 0.043 0.043 267,176 -0.001 (-2.27%)
2 Jun 2026 0.045 0.045 0.044 0.044 625,059 -0.001 (-2.22%)
1 Jun 2026 0.047 0.047 0.0445 0.045 594,491 -0.002 (-4.26%)
29 May 2026 0.045 0.045 0.044 0.0445 396,613 -0.0005 (-1.11%)
28 May 2026 0.045 0.045 0.045 0.045 547,344 0 (0%)
27 May 2026 0.047 0.047 0.045 0.045 385,630 -0.002 (-4.26%)
26 May 2026 0.047 0.047 0.046 0.047 593,824 0 (0%)
25 May 2026 0.048 0.048 0.048 0.048 0 0 (0%)
22 May 2026 0.048 0.049 0.046 0.048 964,984 0 (0%)
21 May 2026 0.048 0.048 0.048 0.048 85,880 0 (0%)
20 May 2026 0.051 0.051 0.048 0.048 324,737 -0.003 (-5.88%)
19 May 2026 0.05 0.05 0.05 0.05 0 0 (0%)
18 May 2026 0.05 0.051 0.049 0.05 376,527 0 (0%)
15 May 2026 0.047 0.055 0.045 0.05 3,860,198 0.003 (6.38%)
14 May 2026 0.046 0.047 0.046 0.047 58,940 0.001 (2.17%)
13 May 2026 0.046 0.047 0.046 0.046 180,592 0 (0%)
12 May 2026 0.045 0.047 0.045 0.046 1,125,141 0.001 (2.22%)
11 May 2026 0.046 0.047 0.045 0.045 121,779 -0.001 (-2.17%)
8 May 2026 0.046 0.047 0.046 0.047 510,434 0.001 (2.17%)

26 - 50 of 4707 results

Page 2 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.