InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

Current share price for ADD : $0.025 0.001 (3.85%)+

Adavale Resources Limited's current share price is $0.03. This constitutes a share price movement of -10.71% 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 -3.85%.

ADD Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.047 0.061 0.023 0.025 726,563 -0.021 (-44.68%)
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 0.049 0.023 0.025 632,301 -0.009 (-25.71%)
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
3 Jul 2023 0.027 0.027 0.026 0.026 370,891 -0.001 (-3.70%)
30 Jun 2023 0.026 0.027 0.026 0.026 1,216,054 0 (0%)
29 Jun 2023 0.025 0.027 0.025 0.026 882,854 0.001 (4%)
28 Jun 2023 0.026 0.027 0.025 0.025 2,068,430 -0.001 (-3.85%)
27 Jun 2023 0.026 0.027 0.025 0.026 983,979 0 (0%)
26 Jun 2023 0.027 0.028 0.025 0.025 1,443,314 -0.002 (-7.41%)
23 Jun 2023 0.028 0.028 0.026 0.026 1,093,672 -0.002 (-7.14%)
22 Jun 2023 0.03 0.03 0.027 0.027 439,555 -0.003 (-10%)
21 Jun 2023 0.028 0.028 0.027 0.027 1,698,205 -0.001 (-3.57%)
20 Jun 2023 0.027 0.028 0.027 0.028 1,383,103 0.001 (3.70%)
19 Jun 2023 0.031 0.034 0.028 0.028 8,375,181 -0.003 (-9.68%)
16 Jun 2023 0.029 0.032 0.029 0.03 2,082,122 0.001 (3.45%)
15 Jun 2023 0.034 0.034 0.029 0.029 6,521,176 -0.005 (-14.71%)
14 Jun 2023 0.026 0.034 0.026 0.034 13,271,226 0.008 (30.77%)
13 Jun 2023 0.027 0.028 0.026 0.026 2,608,734 -0.001 (-3.70%)
9 Jun 2023 0.027 0.028 0.0265 0.027 3,871,754 0 (0%)
8 Jun 2023 0.025 0.031 0.024 0.026 9,973,857 0.001 (4%)
7 Jun 2023 0.027 0.03 0.022 0.024 15,840,826 -0.003 (-11.11%)
6 Jun 2023 0.033 0.038 0.026 0.027 77,597,540 -0.006 (-18.18%)
5 Jun 2023 0.016 0.016 0.016 0.016 0 0 (0%)
2 Jun 2023 0.017 0.018 0.016 0.016 379,213 -0.001 (-5.88%)
1 Jun 2023 0.017 0.017 0.016 0.017 98,994 0 (0%)
31 May 2023 0.016 0.016 0.016 0.016 0 0 (0%)
30 May 2023 0.016 0.016 0.016 0.016 10,500 0 (0%)
29 May 2023 0.017 0.017 0.016 0.016 282,647 -0.001 (-5.88%)

851 - 875 of 4786 results

Page 35 of 192

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.