InvestSMART

Adavale Resources Limited (ASX: ADD) - Share Price

Current share price for ADD : $0.036 0.001 (2.86%)+

Adavale Resources Limited's current share price is $0.04. This constitutes a share price movement of -5.26% 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 0.001 or 2.86%.

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 0.036 721,371 -0.011 (-23.40%)
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 0.036 348,737 0.001 (2.86%)
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
20 Apr 2026 0.055 0.055 0.053 0.053 795,204 -0.002 (-3.64%)
17 Apr 2026 0.051 0.055 0.05 0.055 1,216,572 0.004 (7.84%)
16 Apr 2026 0.051 0.0525 0.05 0.05 900,049 -0.001 (-1.96%)
15 Apr 2026 0.052 0.053 0.05 0.051 589,603 -0.001 (-1.92%)
14 Apr 2026 0.051 0.053 0.051 0.052 473,812 0.001 (1.96%)
13 Apr 2026 0.054 0.054 0.049 0.052 1,841,484 -0.002 (-3.70%)
10 Apr 2026 0.053 0.057 0.052 0.055 3,236,333 0.002 (3.77%)
9 Apr 2026 0.049 0.052 0.049 0.052 4,566,608 0.003 (6.12%)
8 Apr 2026 0.043 0.046 0.043 0.046 351,748 0.003 (6.98%)
7 Apr 2026 0.043 0.044 0.042 0.044 1,265,727 0.001 (2.33%)
2 Apr 2026 0.042 0.048 0.042 0.043 2,581,420 0.001 (2.38%)
1 Apr 2026 0.039 0.041 0.039 0.041 552,331 0.002 (5.13%)
31 Mar 2026 0.038 0.039 0.038 0.039 493,071 0.001 (2.63%)
30 Mar 2026 0.038 0.038 0.038 0.038 26,762 0 (0%)
27 Mar 2026 0.038 0.039 0.038 0.039 282,874 0.001 (2.63%)
26 Mar 2026 0.037 0.044 0.037 0.04 1,254,757 0.003 (8.11%)
25 Mar 2026 0.037 0.037 0.035 0.037 562,783 0 (0%)
24 Mar 2026 0.035 0.037 0.035 0.037 259,642 0.002 (5.71%)
23 Mar 2026 0.039 0.039 0.035 0.035 1,346,823 -0.004 (-10.26%)
20 Mar 2026 0.04 0.04 0.039 0.0395 2,162,152 -0.0005 (-1.25%)
19 Mar 2026 0.042 0.042 0.041 0.041 832,308 -0.001 (-2.38%)
18 Mar 2026 0.044 0.044 0.042 0.042 952,494 -0.002 (-4.55%)
17 Mar 2026 0.044 0.044 0.044 0.044 219,054 0 (0%)
16 Mar 2026 0.044 0.044 0.044 0.044 177,567 0 (0%)
13 Mar 2026 0.044 0.045 0.043 0.044 1,300,705 0 (0%)

76 - 100 of 4719 results

Page 4 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.