A$0.0160
+0.0020 (+14.29%)
At Close: Aug 11, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | A$0.0130 | A$0.0170 | Tuesday, 11th Aug 2026 PVT.AX stock ended at A$0.0160. This is 14.29% more than the trading day before Monday, 10th Aug 2026. During the day the stock fluctuated 6.67% from a day low at A$0.0150 to a day high of A$0.0160. |
| 90 days | A$0.0100 | A$0.0180 | |
| 52 weeks | A$0.0070 | A$0.0320 |
Historical Pivotal Metals Limited prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | A$0.0150 | A$0.0160 | A$0.0150 | A$0.0160 | 3 263 110 |
| Aug 10, 2026 | A$0.0150 | A$0.0150 | A$0.0140 | A$0.0140 | 1 044 045 |
| Aug 07, 2026 | A$0.0140 | A$0.0150 | A$0.0140 | A$0.0140 | 963 095 |
| Aug 06, 2026 | A$0.0140 | A$0.0140 | A$0.0130 | A$0.0140 | 845 894 |
| Aug 05, 2026 | A$0.0140 | A$0.0140 | A$0.0140 | A$0.0140 | 62 426 |
| Aug 04, 2026 | A$0.0140 | A$0.0140 | A$0.0140 | A$0.0140 | 1 333 700 |
| Aug 03, 2026 | A$0.0140 | A$0.0140 | A$0.0140 | A$0.0140 | 1 094 947 |
| Jul 31, 2026 | A$0.0140 | A$0.0140 | A$0.0130 | A$0.0140 | 2 880 624 |
| Jul 30, 2026 | A$0.0140 | A$0.0140 | A$0.0130 | A$0.0140 | 1 217 073 |
| Jul 29, 2026 | A$0.0130 | A$0.0130 | A$0.0130 | A$0.0130 | 3 431 429 |
| Jul 28, 2026 | A$0.0150 | A$0.0150 | A$0.0130 | A$0.0130 | 4 614 304 |
| Jul 27, 2026 | A$0.0150 | A$0.0160 | A$0.0150 | A$0.0150 | 3 212 824 |
| Jul 24, 2026 | A$0.0150 | A$0.0150 | A$0.0140 | A$0.0140 | 4 086 154 |
| Jul 23, 2026 | A$0.0160 | A$0.0160 | A$0.0160 | A$0.0160 | 584 006 |
| Jul 22, 2026 | A$0.0140 | A$0.0160 | A$0.0140 | A$0.0150 | 4 352 225 |
| Jul 21, 2026 | A$0.0150 | A$0.0150 | A$0.0140 | A$0.0140 | 506 849 |
| Jul 20, 2026 | A$0.0140 | A$0.0160 | A$0.0140 | A$0.0160 | 1 033 974 |
| Jul 17, 2026 | A$0.0160 | A$0.0160 | A$0.0150 | A$0.0150 | 8 039 060 |
| Jul 16, 2026 | A$0.0160 | A$0.0170 | A$0.0160 | A$0.0170 | 12 213 543 |
| Jul 15, 2026 | A$0.0170 | A$0.0170 | A$0.0150 | A$0.0160 | 28 435 701 |
| Jul 14, 2026 | A$0.0150 | A$0.0160 | A$0.0150 | A$0.0160 | 2 897 749 |
| Jul 13, 2026 | A$0.0140 | A$0.0160 | A$0.0140 | A$0.0140 | 11 472 390 |
| Jul 10, 2026 | A$0.0130 | A$0.0130 | A$0.0130 | A$0.0130 | 1 424 388 |
| Jul 09, 2026 | A$0.0140 | A$0.0140 | A$0.0130 | A$0.0130 | 5 548 249 |
| Jul 08, 2026 | A$0.0140 | A$0.0160 | A$0.0130 | A$0.0140 | 14 090 498 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PVT.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the PVT.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PVT.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy PVT