Aic Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	0.505	0.505	0.475	0.475	0.475	2,218,772
2024-06-04	0.515	0.515	0.505	0.510	0.510	708,493
2024-06-03	0.515	0.520	0.505	0.505	0.505	3,241,633
2024-05-31	0.520	0.522	0.515	0.515	0.515	1,341,484
2024-05-30	0.535	0.545	0.520	0.520	0.520	1,531,017
2024-05-29	0.550	0.565	0.540	0.545	0.545	1,225,560
2024-05-28	0.575	0.575	0.550	0.550	0.550	1,910,372
2024-05-27	0.540	0.555	0.540	0.555	0.555	1,228,280
2024-05-24	0.525	0.545	0.520	0.535	0.535	4,108,133
2024-05-21	0.600	0.615	0.580	0.590	0.590	1,077,853
2024-05-20	0.600	0.615	0.595	0.600	0.600	2,929,886
2024-05-17	0.540	0.590	0.540	0.580	0.580	1,984,667
2024-05-16	0.560	0.565	0.535	0.535	0.535	1,472,960
2024-05-15	0.550	0.570	0.540	0.555	0.555	2,520,405
2024-05-14	0.485	0.537	0.480	0.525	0.525	2,343,711
2024-05-13	0.495	0.495	0.460	0.475	0.475	1,852,614
2024-05-10	0.505	0.505	0.480	0.485	0.485	1,288,287
2024-05-09	0.495	0.510	0.490	0.500	0.500	1,605,724
2024-05-08	0.480	0.500	0.470	0.485	0.485	563,311
2024-05-07	0.500	0.500	0.480	0.485	0.485	1,291,689
2024-05-06	0.485	0.502	0.480	0.495	0.495	1,781,593
2024-05-03	0.490	0.495	0.480	0.480	0.480	1,267,816
2024-05-02	0.475	0.490	0.470	0.480	0.480	1,264,331
2024-05-01	0.490	0.490	0.460	0.470	0.470	2,009,418
2024-04-30	0.510	0.510	0.490	0.500	0.500	2,237,385
2024-04-29	0.490	0.520	0.490	0.505	0.505	2,839,696
2024-04-26	0.455	0.480	0.455	0.480	0.480	2,582,147
2024-04-24	0.455	0.460	0.450	0.460	0.460	459,878
2024-04-23	0.445	0.465	0.435	0.455	0.455	1,387,315
2024-04-22	0.440	0.465	0.440	0.450	0.450	1,678,993
2024-04-19	0.420	0.442	0.420	0.440	0.440	1,834,519
2024-04-18	0.415	0.445	0.410	0.410	0.410	1,965,348
2024-04-17	0.410	0.415	0.400	0.415	0.415	665,945
2024-04-16	0.405	0.415	0.405	0.410	0.410	1,490,745
2024-04-15	0.395	0.410	0.395	0.400	0.400	1,344,625
2024-04-12	0.400	0.415	0.380	0.400	0.400	1,665,299
2024-04-11	0.400	0.400	0.390	0.390	0.390	1,794,101
2024-04-10	0.400	0.410	0.390	0.400	0.400	2,881,747
2024-04-09	0.375	0.400	0.375	0.400	0.400	1,857,988
2024-04-08	0.380	0.390	0.375	0.375	0.375	4,217,709
2024-04-05	0.375	0.380	0.370	0.375	0.375	1,883,642
2024-04-04	0.375	0.385	0.370	0.380	0.380	2,786,740
2024-04-03	0.365	0.370	0.355	0.360	0.360	1,960,270
2024-04-02	0.360	0.375	0.360	0.360	0.360	1,159,294
2024-03-28	0.350	0.365	0.345	0.355	0.355	931,442
2024-03-27	0.345	0.350	0.330	0.335	0.335	778,514
2024-03-26	0.375	0.375	0.340	0.345	0.345	761,951
2024-03-25	0.370	0.375	0.355	0.375	0.375	740,769
2024-03-22	0.360	0.375	0.350	0.365	0.365	863,485
2024-03-21	0.350	0.360	0.340	0.350	0.350	632,295
2024-03-20	0.345	0.355	0.340	0.350	0.350	1,102,769
2024-03-19	0.320	0.345	0.312	0.335	0.335	1,391,298
2024-03-18	0.300	0.325	0.300	0.310	0.310	981,893
2024-03-15	0.300	0.305	0.290	0.295	0.295	825,874
2024-03-14	0.290	0.310	0.290	0.300	0.300	1,018,097
2024-03-13	0.290	0.295	0.275	0.280	0.280	929,087
2024-03-12	0.300	0.300	0.290	0.295	0.295	581,210
2024-03-11	0.310	0.310	0.300	0.300	0.300	231,113
2024-03-08	0.305	0.305	0.300	0.300	0.300	852,042
2024-03-07	0.305	0.305	0.290	0.300	0.300	584,384

← NewerPage 11 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.