ASX · ALV · stock
Alvo Minerals Limited (ALV) stock price history
Every ASX trading session of Alvo Minerals Limited from Oct 19, 2021 to Nov 13, 2026: 1,295 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALV adjusted close, 2021 to 2026
- A$0.4100
- All time high, 2021
- A$0.1100
- 52 week high, A$0.0170 low
- 1,295
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ALV key facts
- Alvo Minerals Limited (ALV) closed at A$0.0720 on Nov 13, 2026 on ASX.
- ALV's all time high close is A$0.4100, set on Oct 19, 2021; its all time low close is A$0.0170 on Jul 24, 2026.
- ALV's 52 week range is A$0.0170 to A$0.1100.
- ALV returned +213.0% over the year to Nov 13, 2026 and -78.2% over five years.
- Since Oct 19, 2021 ALV returned -82%, -29.1% a year compounded.
- ALV's deepest drawdown was -95.9% from Oct 19, 2021 to Jul 24, 2026.
- DataCedar holds 1,295 daily sessions of ALV history from Oct 19, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ALV price chart, 2021 to 2026
ALV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.3% |
| 3 months | +278.9% |
| 6 months | +94.6% |
| Year to date | -10.0% |
| 1 year | +213.0% |
| 3 years | -68.0% |
| 5 years | -78.2% |
| 10 years | n/a |
| Since Oct 19, 2021 | -82.4% |
| Compound annual growth, 5.1 years | -29.1% |
ALV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.4100 on Oct 19, 2021
- All time low close
- A$0.0170 on Jul 24, 2026
- 52 week high
- A$0.1100 on Oct 19, 2026
- 52 week low
- A$0.0170 on Jul 24, 2026
- Deepest drawdown
- -95.9% from Oct 19, 2021 to Jul 24, 2026, not yet recovered
- Best single session
- +210.0% on Oct 7, 2026
- Worst single session
- -48.2% on Jun 12, 2025
- Volatility, 1 year annualised
- 176.7%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2025, +60%
- Worst calendar year
- 2024, -70%
ALV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 19, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0800 | A$0.1100 | A$0.0170 | A$0.0720 | -10.0% | 1.7B | 234 |
| 2025 | A$0.0540 | A$0.0950 | A$0.0180 | A$0.0800 | +60.0% | 257M | 253 |
| 2024 | A$0.1650 | A$0.1900 | A$0.0350 | A$0.0500 | -69.7% | 21.3M | 254 |
| 2023 | A$0.1600 | A$0.4350 | A$0.1300 | A$0.1650 | +3.1% | 77.3M | 252 |
| 2022 | A$0.3000 | A$0.4400 | A$0.1350 | A$0.1600 | -49.2% | 29.8M | 251 |
| 2021 | A$0.3700 | A$0.4700 | A$0.2550 | A$0.3150 | n/a | 18.4M | 51 |
ALV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0720 | +7.5% |
| October 2026 | A$0.0670 | +235.0% |
| September 2026 | A$0.0200 | -16.7% |
| August 2026 | A$0.0240 | +26.3% |
| July 2026 | A$0.0190 | -20.8% |
| June 2026 | A$0.0240 | -36.8% |
| May 2026 | A$0.0380 | +46.2% |
| April 2026 | A$0.0260 | +13.0% |
| March 2026 | A$0.0230 | -36.1% |
| February 2026 | A$0.0360 | -30.8% |
| January 2026 | A$0.0520 | -35.0% |
| December 2025 | A$0.0800 | +63.3% |
About the ALV data
Daily bars. 1,295 sessions from Oct 19, 2021 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AALV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ALV share price history
