ASX · PV1 · stock
Provaris Energy Ltd (PV1) stock price history
Every ASX trading session of Provaris Energy Ltd from Mar 17, 2005 to Sep 29, 2026: 5,447 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.
PV1 adjusted close, 2005 to 2026
- A$52.50
- All time high, 2007
- A$0.0175
- 52 week high, A$0.0050 low
- 5,447
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
PV1 key facts
- Provaris Energy Ltd (PV1) closed at A$0.0060 on Sep 29, 2026 on ASX.
- PV1's all time high close is A$52.50, set on Oct 12, 2007; its all time low close is A$0.0060 on Jun 29, 2026.
- PV1's 52 week range is A$0.0050 to A$0.0175.
- PV1 returned -64.7% over the year to Sep 29, 2026 and -92.3% over five years.
- Over ten years PV1 returned -80%, -14.9% a year compounded.
- PV1's deepest drawdown was -100.0% from Oct 12, 2007 to Jun 29, 2026.
- DataCedar holds 5,447 daily sessions of PV1 history from Mar 17, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PV1 price chart, 2005 to 2026
PV1 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | -33.3% |
| Year to date | -58.6% |
| 1 year | -64.7% |
| 3 years | -91.2% |
| 5 years | -92.3% |
| 10 years | -80.0% |
| Since Mar 17, 2005 | -100.0% |
| Compound annual growth, 21.5 years | -33.3% |
PV1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$52.50 on Oct 12, 2007
- All time low close
- A$0.0060 on Jun 29, 2026
- 52 week high
- A$0.0175 on Oct 3, 2025
- 52 week low
- A$0.0050 on Sep 17, 2026
- Deepest drawdown
- -100.0% from Oct 12, 2007 to Jun 29, 2026, not yet recovered
- Best single session
- +144.4% on Oct 11, 2007
- Worst single session
- -50.0% on Nov 2, 2016
- Volatility, 1 year annualised
- 116.0%
- Sessions closing higher, 1 year
- 22%
- Best calendar year
- 2017, +456%
- Worst calendar year
- 2013, -81%
PV1 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. 2005 starts on Mar 17, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0140 | A$0.0150 | A$0.0050 | A$0.0060 | -58.6% | 188.3M | 189 |
| 2025 | A$0.0170 | A$0.0270 | A$0.0080 | A$0.0145 | -14.7% | 185M | 253 |
| 2024 | A$0.0500 | A$0.0500 | A$0.0160 | A$0.0170 | -66.7% | 109.7M | 254 |
| 2023 | A$0.0440 | A$0.0890 | A$0.0380 | A$0.0510 | +10.9% | 130.5M | 252 |
| 2022 | A$0.1150 | A$0.1200 | A$0.0380 | A$0.0460 | -58.2% | 242M | 251 |
| 2021 | A$0.0800 | A$0.1650 | A$0.0600 | A$0.1100 | +35.8% | 591.6M | 254 |
| 2020 | A$0.1400 | A$0.1650 | A$0.0430 | A$0.0810 | -42.1% | 131.8M | 255 |
| 2019 | A$0.1700 | A$0.2600 | A$0.1300 | A$0.1400 | -17.6% | 74.6M | 253 |
| 2018 | A$0.4400 | A$0.4750 | A$0.1300 | A$0.1700 | -61.8% | 80M | 253 |
| 2017 | A$0.0800 | A$0.4600 | A$0.0800 | A$0.4450 | +456.3% | 66.3M | 252 |
| 2016 | A$0.3450 | A$0.3750 | A$0.0200 | A$0.0800 | -77.8% | 34.9M | 253 |
| 2015 | A$0.3150 | A$0.6150 | A$0.2400 | A$0.3600 | +14.3% | 14.9M | 255 |
| 2014 | A$0.4500 | A$0.4500 | A$0.1800 | A$0.3150 | -30.0% | 26.9M | 253 |
| 2013 | A$2.55 | A$3.00 | A$0.3900 | A$0.4500 | -81.3% | 13.2M | 253 |
| 2012 | A$1.20 | A$3.45 | A$1.05 | A$2.40 | +100.0% | 14.9M | 253 |
| 2011 | A$4.50 | A$4.95 | A$1.05 | A$1.20 | -72.4% | 6.7M | 248 |
| 2010 | A$3.90 | A$6.45 | A$1.35 | A$4.35 | +11.5% | 5.5M | 253 |
| 2009 | A$4.35 | A$6.00 | A$2.70 | A$3.90 | +8.3% | 1.2M | 254 |
| 2008 | A$16.50 | A$20.25 | A$3.60 | A$3.60 | -78.2% | 279K | 254 |
| 2007 | A$12.60 | A$63.00 | A$10.05 | A$16.50 | +29.4% | 1.3M | 253 |
| 2006 | A$19.50 | A$23.88 | A$9.55 | A$12.75 | -34.6% | 72.3K | 252 |
| 2005 | A$37.32 | A$40.30 | A$16.42 | A$19.50 | n/a | 64.5K | 200 |
PV1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0060 | -14.3% |
| August 2026 | A$0.0070 | +16.7% |
| July 2026 | A$0.0060 | 0.0% |
| June 2026 | A$0.0060 | -45.5% |
| May 2026 | A$0.0110 | +22.2% |
| April 2026 | A$0.0090 | 0.0% |
| March 2026 | A$0.0090 | -25.0% |
| February 2026 | A$0.0120 | 0.0% |
| January 2026 | A$0.0120 | -17.2% |
| December 2025 | A$0.0145 | -3.3% |
| November 2025 | A$0.0150 | -6.3% |
| October 2025 | A$0.0160 | 0.0% |
About the PV1 data
Daily bars. 5,447 sessions from Mar 17, 2005 to Sep 29, 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 28, 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 17, 2005, 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/PV1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
PV1 share price history
