ASX · AVL · stock
Australian Vanadium Limited (AVL) stock price history
Every ASX trading session of Australian Vanadium Limited from Feb 20, 2007 to Sep 28, 2026: 4,959 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVL adjusted close, 2007 to 2026
- A$15.51
- All time high, 2007
- A$0.3800
- 52 week high, A$0.1350 low
- 4,959
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
AVL key facts
- Australian Vanadium Limited (AVL) closed at A$0.2200 on Sep 28, 2026 on ASX.
- AVL's all time high close is A$15.51, set on Feb 22, 2007; its all time low close is A$0.1329 on May 24, 2013.
- AVL's 52 week range is A$0.1350 to A$0.3800.
- AVL returned -12.0% over the year to Sep 28, 2026 and -61.7% over five years.
- Over ten years AVL returned -45%, -5.8% a year compounded.
- AVL's deepest drawdown was -99.1% from Feb 22, 2007 to May 24, 2013.
- DataCedar holds 4,959 daily sessions of AVL history from Feb 20, 2007, adjusted for splits and dividends, served by the API under a key.
AVL price chart, 2007 to 2026
AVL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +25.7% |
| 3 months | +46.7% |
| 6 months | +4.8% |
| Year to date | -4.3% |
| 1 year | -12.0% |
| 3 years | -68.6% |
| 5 years | -61.7% |
| 10 years | -45.0% |
| Since Feb 20, 2007 | -97.7% |
| Compound annual growth, 19.6 years | -17.4% |
AVL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$15.51 on Feb 22, 2007
- All time low close
- A$0.1329 on May 24, 2013
- 52 week high
- A$0.3800 on Feb 11, 2026
- 52 week low
- A$0.1350 on Jul 28, 2026
- Deepest drawdown
- -99.1% from Feb 22, 2007 to May 24, 2013, not yet recovered
- Best single session
- +80.0% on Feb 22, 2016
- Worst single session
- -28.6% on Jan 1, 2014
- Volatility, 1 year annualised
- 94.8%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2016, +120%
- Worst calendar year
- 2008, -75%
AVL 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. 2007 starts on Feb 20, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.2350 | A$0.3800 | A$0.1350 | A$0.2200 | -4.3% | 114.1M | 188 |
| 2025 | A$0.3500 | A$0.3750 | A$0.1750 | A$0.2300 | -34.3% | 67.4M | 253 |
| 2024 | A$0.5250 | A$0.6250 | A$0.3000 | A$0.3500 | -33.3% | 64.8M | 254 |
| 2023 | A$0.6250 | A$1.10 | A$0.4250 | A$0.5250 | -16.0% | 51.7M | 252 |
| 2022 | A$0.7500 | A$2.88 | A$0.6000 | A$0.6250 | -13.8% | 272.1M | 251 |
| 2021 | A$0.3750 | A$0.9000 | A$0.3750 | A$0.7250 | +107.1% | 113.8M | 254 |
| 2020 | A$0.2500 | A$0.4625 | A$0.1750 | A$0.3500 | +40.0% | 59.8M | 255 |
| 2019 | A$0.5250 | A$0.7500 | A$0.2250 | A$0.2500 | -50.0% | 42.9M | 253 |
| 2018 | A$0.5000 | A$1.75 | A$0.4500 | A$0.5000 | +5.3% | 112.6M | 253 |
| 2017 | A$0.4250 | A$0.6250 | A$0.3250 | A$0.4750 | +11.8% | 50.6M | 252 |
| 2016 | A$0.1933 | A$0.7000 | A$0.1692 | A$0.4250 | +119.8% | 70.2M | 253 |
| 2015 | A$0.1933 | A$0.3625 | A$0.1933 | A$0.1933 | -11.1% | 25M | 255 |
| 2014 | A$0.2437 | A$0.7008 | A$0.1692 | A$0.2175 | -29.9% | 62.8M | 253 |
| 2013 | A$0.2880 | A$0.4652 | A$0.1329 | A$0.3101 | +7.7% | 2.2M | 253 |
| 2012 | A$0.2437 | A$0.5538 | A$0.1994 | A$0.2880 | +18.2% | 3.8M | 253 |
| 2011 | A$0.5538 | A$0.9526 | A$0.2215 | A$0.2437 | -56.0% | 16.8M | 248 |
| 2010 | A$0.9969 | A$1.31 | A$0.3323 | A$0.5538 | -44.4% | 4.3M | 253 |
| 2009 | A$1.11 | A$2.04 | A$0.7532 | A$0.9969 | +4.7% | 2.1M | 254 |
| 2008 | A$3.77 | A$4.87 | A$0.9083 | A$0.9526 | -74.7% | 2.7M | 254 |
| 2007 | A$11.96 | A$17.94 | A$3.54 | A$3.77 | n/a | 2.2M | 218 |
AVL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.2200 | +18.9% |
| August 2026 | A$0.1850 | +32.1% |
| July 2026 | A$0.1400 | -6.7% |
| June 2026 | A$0.1500 | -18.9% |
| May 2026 | A$0.1850 | -5.1% |
| April 2026 | A$0.1950 | -13.3% |
| March 2026 | A$0.2250 | -26.2% |
| February 2026 | A$0.3050 | +22.0% |
| January 2026 | A$0.2500 | +8.7% |
| December 2025 | A$0.2300 | +12.2% |
| November 2025 | A$0.2050 | -25.5% |
| October 2025 | A$0.2750 | +22.2% |
About the AVL data
Daily bars. 4,959 sessions from Feb 20, 2007 to Sep 28, 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
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 Feb 20, 2007, 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/AVL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AVL share price history
