Australian Vanadium Limited Historical Data - JT71 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Australian Vanadium Limited (JT71)
Australian Vanadium Limited (JT71) Historical

Australian Vanadium Limited (JT71)

0.0089

0.00

(0.00%)

Closed December 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0006	7.22891566265	0.0083	0.0099	0.0066	178177	0.00696305	DE
4	-0.0006999	-7.2907009448	0.0095999	0.0099	0.0066	153739	0.00790731	DE
12	-0.0013	-12.7450980392	0.0102	0.012	0.0066	110758	0.00865827	DE
26	-0.0006	-6.31578947368	0.0095	0.012	0.0066	92901	0.00883808	DE
52	-0.0047	-34.5588235294	0.0136	0.0154	0.0066	102358	0.01003137	DE
156	-0.0067	-42.9487179487	0.0156	0.0198	0.0066	119997	0.01148531	DE
260	-0.0067	-42.9487179487	0.0156	0.0198	0.0066	119997	0.01148531	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	0.0099	0.003	43.48	0.0092	0.0099	0.0092	205000
1734730020	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1734643620	0.0069	0	0.00	0.0069	0.0069	0.0069	0
1734557220	0.0069	-0.0001	-1.43	0.007	0.007	0.0069	131666
1734470820	0.007	0	0.00	0.007	0.007	0.007	0
1734384420	0.007	0.0004	6.06	0.0083	0.0083	0.0066	224687
1734125220	0.0066	0	0.00	0.0066	0.0066	0.0066	0
1734038820	0.0066	0	0.00	0.0086999	0.0086999	0.0066	197522
1733952420	0.0066	-0.0021	-24.14	0.0066	0.0086999	0.0066	222000
1733866020	0.0086999	0.0019999	29.85	0.0086999	0.0086999	0.0067	219334
1733779620	0.0067	-0.002	-22.99	0.0086999	0.0086999	0.0067	25798
1733520420	0.0086999	0.0004999	6.10	0.0071	0.0086999	0.0068	790000
1733434020	0.0082	-0.0005	-5.75	0.0076	0.0082	0.0069	236494
1733347620	0.0086999	0.0015999	22.53	0.0086999	0.0086999	0.0086999	101000
1733261220	0.0071	0	0.00	0.0071	0.0071	0.0071	2000
1733174820	0.0071	-0.0023	-24.47	0.0088	0.0088	0.0071	58812
1732915620	0.0094	0.0018	23.68	0.0094	0.0094	0.0094	33
1732829220	0.0076	-0.0009	-10.59	0.0095	0.0095	0.0076	40700
1732742820	0.0085	0	0.00	0.0085	0.0085	0.0085	0
1732656420	0.0085	0.0008	10.39	0.0085	0.0085	0.0085	50000
1732570020	0.0077	-0.0019	-19.79	0.0095999	0.0095999	0.0077	6034
1732310820	0.0095999	0	0.00	0.0095999	0.0095999	0.0095999	0
1732224420	0.0095999	0.0006	6.67	0.0076	0.0095999	0.0076	26000
1732138020	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1732051620	0.0089999	-0.0002	-2.17	0.0081	0.0089999	0.008	268500
1731965220	0.0092	0.0007	8.24	0.0099	0.0099	0.0083	45402
1731705960	0.0085	0	0.00	0.0085	0.0085	0.0085	51159
1731619560	0.0085	0	0.00	0.0085	0.0085	0.0085	39500
1731533160	0.0085	0.0005	6.25	0.0081	0.0085	0.0081	202500
1731446820	0.008	0	0.00	0.008	0.008	0.008	0
1731360420	0.008	-0.0003	-3.61	0.0092	0.0092	0.008	130000
1731101220	0.0083	0.0003	3.75	0.0084	0.0084	0.0083	124000
1731014760	0.008	-0.002	-20.00	0.0083	0.0098	0.008	165000
1730928360	0.01	0	0.00	0.01	0.01	0.01	0
1730841960	0.01	-0.0007	-6.54	0.01	0.01	0.01	1
1730755560	0.0107	0	0.00	0.0107	0.0107	0.0107	11000
1730496360	0.0107	0.0017001	18.89	0.0107	0.0107	0.0082	19344
1730409960	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1730323560	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1730237160	0.0089999	0	0.00	0.0089999	0.0089999	0.0089999	0
1730150760	0.0089999	-0.001	-10.00	0.0089999	0.0089999	0.0089999	250000
1729887960	0.01	0	0.00	0.01	0.01	0.01	0
1729801560	0.01	-0.0009	-8.26	0.01	0.01	0.01	10000
1729715160	0.0109	0.0017	18.48	0.01	0.0109	0.0085	152954
1729628760	0.0092	-0.0017	-15.60	0.0092	0.0092	0.0092	200
1729542360	0.0109	0	0.00	0.0109	0.0109	0.0109	0
1729283160	0.0109	0	0.00	0.0109	0.0109	0.0109	48348
1729196760	0.0109	0.0001	0.93	0.0091	0.0109	0.0091	57466
1729110360	0.0108	-0.0001	-0.92	0.0091	0.0108	0.0091	56501
1729023960	0.0109	-0.0011	-9.17	0.0109	0.0109	0.0089	12286
1728937620	0.012	0.0012	11.11	0.0108	0.012	0.0108	151450
1728678360	0.0108	0	0.00	0.0108	0.0108	0.0108	0
1728591960	0.0108	-0.0011	-9.24	0.0108	0.0108	0.0108	50000
1728505560	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1728419160	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1728332760	0.0119	0	0.00	0.0119	0.0119	0.0119	0
1728073560	0.0119	0.0038	46.91	0.0109	0.0119	0.0109	95000
1727987220	0.0081	0	0.00	0.0081	0.0081	0.0081	0
1727900820	0.0081	0	0.00	0.0081	0.0081	0.0081	0
1727814420	0.0081	-0.0021	-20.59	0.0109	0.011	0.0081	84638
1727728020	0.0102	0.0016	18.60	0.0102	0.0102	0.0101	73000
1727468760	0.0086	-0.0013	-13.13	0.0102	0.0102	0.0081	120000
1727382360	0.0099	0.0007	7.61	0.0099	0.0099	0.0099	50000
1727295960	0.0092	0	0.00	0.0092	0.0092	0.0092	0
1727209560	0.0092	-0.0006	-6.12	0.0092	0.0101	0.0091	227500

Australian Vanadium

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions