Aic Mines Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	0.310	0.310	0.295	0.295	0.295	793,027
2024-08-28	0.322	0.322	0.305	0.305	0.305	386,807
2024-08-27	0.325	0.325	0.315	0.315	0.315	251,226
2024-08-26	0.330	0.330	0.320	0.330	0.330	1,323,587
2024-08-23	0.330	0.335	0.320	0.330	0.330	743,799
2024-08-22	0.335	0.340	0.315	0.315	0.315	1,681,046
2024-08-21	0.295	0.315	0.290	0.310	0.310	1,013,068
2024-08-20	0.295	0.300	0.290	0.290	0.290	763,476
2024-08-19	0.295	0.300	0.282	0.295	0.295	2,332,859
2024-08-16	0.305	0.305	0.295	0.300	0.300	2,733,545
2024-08-15	0.295	0.297	0.290	0.295	0.295	1,118,896
2024-08-14	0.300	0.302	0.285	0.290	0.290	1,976,960
2024-08-13	0.300	0.310	0.295	0.300	0.300	767,934
2024-08-12	0.310	0.315	0.295	0.295	0.295	1,185,410
2024-08-09	0.305	0.315	0.300	0.305	0.305	556,213
2024-08-08	0.305	0.310	0.300	0.300	0.300	2,059,426
2024-08-07	0.305	0.312	0.300	0.305	0.305	1,542,241
2024-08-06	0.310	0.325	0.300	0.300	0.300	1,692,842
2024-08-05	0.325	0.325	0.305	0.315	0.315	3,269,027
2024-08-02	0.335	0.335	0.325	0.330	0.330	1,263,442
2024-08-01	0.345	0.350	0.335	0.340	0.340	734,421
2024-07-31	0.345	0.345	0.335	0.345	0.345	1,845,272
2024-07-30	0.350	0.350	0.340	0.340	0.340	179,385
2024-07-29	0.360	0.360	0.342	0.345	0.345	932,428
2024-07-26	0.335	0.360	0.330	0.360	0.360	3,432,273
2024-07-25	0.330	0.345	0.330	0.330	0.330	2,432,633
2024-07-24	0.325	0.340	0.322	0.330	0.330	3,563,579
2024-07-23	0.360	0.360	0.330	0.335	0.335	2,628,986
2024-07-22	0.365	0.365	0.350	0.355	0.355	1,212,341
2024-07-19	0.350	0.375	0.350	0.365	0.365	1,593,950
2024-07-18	0.405	0.405	0.365	0.365	0.365	4,623,732
2024-07-17	0.460	0.460	0.380	0.400	0.400	5,830,824
2024-07-16	0.460	0.462	0.445	0.455	0.455	1,004,436
2024-07-15	0.460	0.470	0.450	0.460	0.460	790,315
2024-07-12	0.445	0.460	0.445	0.460	0.460	711,551
2024-07-11	0.450	0.460	0.445	0.450	0.450	1,219,329
2024-07-10	0.450	0.455	0.442	0.450	0.450	387,774
2024-07-09	0.450	0.460	0.445	0.450	0.450	595,273
2024-07-08	0.455	0.470	0.450	0.450	0.450	1,091,915
2024-07-05	0.450	0.457	0.450	0.450	0.450	378,174
2024-07-04	0.450	0.465	0.445	0.455	0.455	1,007,924
2024-07-03	0.415	0.430	0.410	0.425	0.425	525,676
2024-07-02	0.425	0.430	0.410	0.410	0.410	1,022,256
2024-07-01	0.420	0.435	0.415	0.430	0.430	493,461
2024-06-28	0.420	0.425	0.415	0.415	0.415	626,887
2024-06-27	0.420	0.425	0.410	0.420	0.420	1,106,584
2024-06-26	0.435	0.435	0.410	0.420	0.420	1,418,139
2024-06-25	0.420	0.440	0.410	0.440	0.440	1,266,860
2024-06-24	0.440	0.450	0.420	0.420	0.420	1,058,207
2024-06-21	0.460	0.460	0.435	0.450	0.450	606,056
2024-06-20	0.440	0.470	0.440	0.460	0.460	2,505,563
2024-06-19	0.420	0.450	0.420	0.445	0.445	1,615,920
2024-06-18	0.410	0.432	0.405	0.430	0.430	1,170,406
2024-06-17	0.420	0.430	0.405	0.410	0.410	768,717
2024-06-14	0.440	0.440	0.412	0.420	0.420	2,755,933
2024-06-13	0.455	0.455	0.435	0.440	0.440	1,884,335
2024-06-12	0.450	0.465	0.450	0.460	0.460	1,321,096
2024-06-11	0.480	0.490	0.447	0.460	0.460	2,305,281
2024-06-07	0.485	0.500	0.485	0.485	0.485	1,032,392
2024-06-06	0.480	0.495	0.480	0.480	0.480	997,301

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-02-08	1.1589 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.