ASX · HAV · stock

Havilah Resources Limited (HAV) stock price history

Every ASX trading session of Havilah Resources Limited from Mar 20, 2002 to Sep 28, 2026: 6,225 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.

Get HAV data, free keyYear by year table

HAV adjusted close, 2002 to 2026

HAVHavilah Resources Limited
A$0.7450+246.5% over one year
20052010201520202025
A$2.79
All time high, 2007
A$0.8800
52 week high, A$0.2150 low
6,225
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

HAV key facts

  • Havilah Resources Limited (HAV) closed at A$0.7450 on Sep 28, 2026 on ASX.
  • HAV's all time high close is A$2.79, set on Jul 10, 2007; its all time low close is A$0.0530 on Mar 12, 2020.
  • HAV's 52 week range is A$0.2150 to A$0.8800.
  • HAV returned +246.5% over the year to Sep 28, 2026 and +302.7% over five years.
  • Over ten years HAV returned +5%, +0.5% a year compounded.
  • HAV's deepest drawdown was -98.1% from Jul 10, 2007 to Mar 12, 2020.
  • DataCedar holds 6,225 daily sessions of HAV history from Mar 20, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HAV price chart, 2002 to 2026

HAV adjusted close, Mar 20, 2002 to Sep 28, 2026A$0.0646A$0.2179A$0.7353A$2.4820052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HAV returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.1%
3 months+3.5%
6 months+33.0%
Year to date+29.6%
1 year+246.5%
3 years+204.1%
5 years+302.7%
10 years+4.7%
Since Mar 20, 2002+303.8%
Compound annual growth, 24.5 years+5.9%

HAV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$2.79 on Jul 10, 2007
All time low close
A$0.0530 on Mar 12, 2020
52 week high
A$0.8800 on Jul 22, 2026
52 week low
A$0.2150 on Oct 1, 2025
Deepest drawdown
-98.1% from Jul 10, 2007 to Mar 12, 2020, not yet recovered
Best single session
+84.8% on May 17, 2022
Worst single session
-36.2% on Jul 10, 2002
Volatility, 1 year annualised
73.0%
Sessions closing higher, 1 year
46%
Growth of 1 since 2002
4.0×
Best calendar year
2003, +388%
Worst calendar year
2008, -83%

HAV 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. 2002 starts on Mar 20, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.5850A$0.8800A$0.5100A$0.7450+29.6%70.1M188
2025A$0.2250A$0.6300A$0.1650A$0.5750+155.6%65.6M253
2024A$0.1950A$0.2450A$0.1350A$0.2250+15.4%37.6M254
2023A$0.3300A$0.4200A$0.1700A$0.1950-40.9%33.1M252
2022A$0.1750A$0.4500A$0.1600A$0.3300+88.6%84.9M251
2021A$0.1800A$0.3000A$0.1550A$0.1750-2.8%78M254
2020A$0.1100A$0.2250A$0.0530A$0.1800+71.4%57.5M255
2019A$0.1634A$0.2377A$0.0900A$0.1050-39.4%25.9M253
2018A$0.2526A$0.2922A$0.1436A$0.1733-31.4%47.2M253
2017A$0.5797A$0.7210A$0.1684A$0.2526-56.4%29.7M252
2016A$0.2290A$0.8477A$0.1997A$0.5797+153.2%39.2M253
2015A$0.1267A$0.3313A$0.1169A$0.2290+67.9%12.7M255
2014A$0.2350A$0.2820A$0.0828A$0.1364-42.0%16.6M253
2013A$0.5640A$0.6204A$0.1880A$0.2350-58.3%7.9M253
2012A$0.6251A$1.08A$0.3995A$0.5640-10.4%21.8M253
2011A$0.6815A$0.7237A$0.3854A$0.6298-7.6%28M248
2010A$0.5546A$0.7989A$0.3055A$0.6815+27.2%9M253
2009A$0.3102A$0.6674A$0.2397A$0.5358+81.0%7.4M254
2008A$1.65A$1.80A$0.2350A$0.2961-83.2%9.9M254
2007A$1.38A$2.82A$1.19A$1.76+26.9%21.8M253
2006A$0.8289A$1.39A$0.4816A$1.38+65.5%25.8M252
2005A$0.9632A$1.68A$0.7316A$0.8365-12.3%24M252
2004A$0.3090A$1.19A$0.1937A$0.9539+203.0%33M261
2003A$0.0646A$0.4059A$0.0581A$0.3149+387.6%24.9M261
2002A$0.1753A$0.2122A$0.0618A$0.0646n/a33.8M205

HAV monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.7450-8.6%
August 2026A$0.8150+1.9%
July 2026A$0.8000+6.7%
June 2026A$0.7500+12.8%
May 2026A$0.6650+8.6%
April 2026A$0.6125+7.5%
March 2026A$0.5700-13.0%
February 2026A$0.6550+3.1%
January 2026A$0.6350+10.4%
December 2025A$0.5750+12.7%
November 2025A$0.5100+104.0%
October 2025A$0.2500+11.1%

About the HAV data

Daily bars. 6,225 sessions from Mar 20, 2002 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. Stored from Sep 17, 2026 forward, most recent session Sep 29, 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 Mar 20, 2002, 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/HAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • H3E H3 Energy Limited
  • HAL Halo Technologies Holdings Limited
  • HAR Haranga Resources Limited
  • HAS Hastings Technology Metals Limited
  • HAW Hawthorn Resources Limited
  • HCH Hot Chili Limited
  • HCL HighCom Limited
  • HCT Holista Colltech Limited

Common questions

HAV share price history

Start with any symbol.

Start free