Aic Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	0.430	0.430	0.430	0.430	0.430	17,596
2022-12-22	0.445	0.445	0.425	0.440	0.440	458,400
2022-12-21	0.445	0.445	0.440	0.440	0.440	80,007
2022-12-20	0.440	0.450	0.440	0.440	0.440	541,162
2022-12-19	0.440	0.450	0.430	0.450	0.450	210,305
2022-12-16	0.440	0.440	0.430	0.440	0.440	180,004
2022-12-15	0.455	0.455	0.435	0.435	0.435	159,567
2022-12-14	0.445	0.460	0.445	0.455	0.455	259,968
2022-12-13	0.450	0.460	0.450	0.460	0.460	484,258
2022-12-12	0.455	0.455	0.450	0.455	0.455	513,866
2022-12-09	0.455	0.455	0.450	0.450	0.450	379,241
2022-12-08	0.450	0.455	0.450	0.455	0.455	1,122,517
2022-12-07	0.440	0.450	0.440	0.450	0.450	516,642
2022-12-06	0.450	0.460	0.440	0.440	0.440	114,351
2022-12-05	0.465	0.465	0.440	0.450	0.450	470,288
2022-12-02	0.470	0.470	0.455	0.465	0.465	344,809
2022-12-01	0.460	0.470	0.460	0.465	0.465	70,063
2022-11-30	0.470	0.470	0.450	0.470	0.470	728,898
2022-11-29	0.465	0.470	0.465	0.470	0.470	466,616
2022-11-28	0.475	0.475	0.465	0.465	0.465	925,235
2022-11-25	0.480	0.480	0.475	0.475	0.475	260,936
2022-11-24	0.480	0.485	0.480	0.480	0.480	123,775
2022-11-23	0.480	0.480	0.480	0.480	0.480	117,000
2022-11-22	0.490	0.490	0.480	0.480	0.480	135,087
2022-11-21	0.500	0.500	0.490	0.490	0.490	361,306
2022-11-18	0.500	0.500	0.490	0.490	0.490	225,766
2022-11-17	0.500	0.507	0.500	0.500	0.500	177,881
2022-11-16	0.480	0.540	0.480	0.490	0.490	153,562
2022-11-15	0.475	0.500	0.475	0.480	0.480	115,866
2022-11-14	0.490	0.490	0.475	0.475	0.475	525,081
2022-11-11	0.495	0.500	0.482	0.483	0.483	1,001,065
2022-11-10	0.470	0.470	0.460	0.470	0.470	717,717
2022-11-09	0.440	0.475	0.440	0.470	0.470	2,631,862
2022-11-08	0.430	0.450	0.420	0.440	0.440	1,094,970
2022-11-07	0.450	0.455	0.410	0.420	0.420	953,900
2022-11-03	0.430	0.455	0.430	0.430	0.430	137,950
2022-11-02	0.470	0.470	0.435	0.435	0.435	34,103
2022-11-01	0.445	0.445	0.435	0.435	0.435	25,239
2022-10-31	0.450	0.460	0.445	0.460	0.460	219,387
2022-10-28	0.480	0.480	0.455	0.470	0.470	650,251
2022-10-27	0.450	0.470	0.440	0.450	0.450	205,395
2022-10-26	0.460	0.470	0.455	0.470	0.470	26,391
2022-10-25	0.470	0.480	0.465	0.480	0.480	35,694
2022-10-24	0.480	0.500	0.470	0.480	0.480	196,438
2022-10-21	0.485	0.485	0.465	0.465	0.465	840,801
2022-10-20	0.485	0.485	0.485	0.485	0.485	2,060
2022-10-19	0.485	0.485	0.480	0.485	0.485	500,410
2022-10-18	0.485	0.490	0.485	0.490	0.490	4,082
2022-10-17	0.490	0.490	0.485	0.485	0.485	70,012
2022-10-14	0.495	0.495	0.485	0.490	0.490	138,029
2022-10-12	0.505	0.510	0.485	0.485	0.485	146,140
2022-10-11	0.505	0.540	0.502	0.505	0.505	742,624
2022-10-10	0.510	0.510	0.502	0.505	0.505	382,312
2022-10-07	0.540	0.540	0.510	0.510	0.510	263,066
2022-10-06	0.540	0.540	0.535	0.540	0.540	506,560
2022-10-05	0.510	0.530	0.505	0.520	0.520	48,400
2022-10-04	0.515	0.515	0.505	0.505	0.505	61,954
2022-10-03	0.510	0.510	0.495	0.500	0.500	17,157
2022-09-30	0.490	0.500	0.490	0.490	0.490	41,319
2022-09-29	0.500	0.500	0.490	0.490	0.490	11,147

← NewerPage 17 of 21 · 1,244 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.