Aic Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.530	0.530	0.475	0.500	0.500	95,728
2022-07-01	0.545	0.545	0.540	0.540	0.540	59,087
2022-06-30	0.535	0.550	0.505	0.550	0.550	98,405
2022-06-29	0.540	0.540	0.505	0.540	0.540	65,200
2022-06-28	0.545	0.545	0.510	0.540	0.540	112,946
2022-06-27	0.535	0.560	0.510	0.560	0.560	67,664
2022-06-24	0.505	0.560	0.490	0.560	0.560	335,070
2022-06-23	0.500	0.505	0.495	0.505	0.505	428,716
2022-06-22	0.530	0.530	0.500	0.505	0.505	155,566
2022-06-21	0.530	0.535	0.510	0.530	0.530	212,920
2022-06-20	0.530	0.545	0.530	0.530	0.530	34,927
2022-06-17	0.555	0.555	0.515	0.515	0.515	111,623
2022-06-16	0.550	0.550	0.540	0.550	0.550	27,274
2022-06-15	0.560	0.560	0.530	0.550	0.550	107,046
2022-06-14	0.525	0.565	0.490	0.565	0.565	264,073
2022-06-10	0.580	0.580	0.550	0.555	0.555	218,799
2022-06-09	0.580	0.590	0.542	0.565	0.565	515,343
2022-06-08	0.600	0.600	0.580	0.580	0.580	62,237
2022-06-07	0.625	0.632	0.600	0.610	0.610	52,669
2022-06-06	0.655	0.660	0.620	0.630	0.630	116,894
2022-06-03	0.665	0.670	0.650	0.650	0.650	18,824
2022-06-02	0.680	0.680	0.620	0.620	0.620	128,389
2022-06-01	0.680	0.680	0.635	0.670	0.670	70,468
2022-05-31	0.650	0.670	0.650	0.670	0.670	133,313
2022-05-30	0.620	0.645	0.620	0.645	0.645	157,720
2022-05-27	0.580	0.600	0.580	0.600	0.600	26,971
2022-05-26	0.590	0.620	0.580	0.580	0.580	140,207
2022-05-25	0.560	0.580	0.560	0.580	0.580	3,985
2022-05-24	0.575	0.590	0.575	0.575	0.575	395,697
2022-05-23	0.570	0.590	0.570	0.575	0.575	21,771
2022-05-20	0.550	0.595	0.540	0.585	0.585	1,127,992
2022-05-19	0.550	0.590	0.550	0.570	0.570	207,865
2022-05-18	0.570	0.595	0.570	0.590	0.590	257,273
2022-05-17	0.520	0.570	0.520	0.570	0.570	516,995
2022-05-16	0.530	0.535	0.510	0.525	0.525	71,643
2022-05-13	0.500	0.520	0.500	0.520	0.520	52,350
2022-05-12	0.530	0.540	0.475	0.510	0.510	148,456
2022-05-11	0.525	0.530	0.485	0.530	0.530	455,796
2022-05-10	0.600	0.600	0.510	0.525	0.525	609,736
2022-05-09	0.620	0.620	0.590	0.600	0.600	52,060
2022-05-06	0.620	0.630	0.620	0.630	0.630	58,231
2022-05-05	0.620	0.620	0.610	0.620	0.620	12,304
2022-05-04	0.605	0.620	0.595	0.600	0.600	131,393
2022-05-03	0.620	0.620	0.610	0.610	0.610	8,895
2022-05-02	0.620	0.620	0.600	0.620	0.620	98,473
2022-04-29	0.625	0.630	0.610	0.630	0.630	42,262
2022-04-28	0.615	0.635	0.610	0.635	0.635	45,959
2022-04-27	0.630	0.630	0.590	0.620	0.620	184,293
2022-04-26	0.660	0.670	0.650	0.655	0.655	48,679
2022-04-22	0.650	0.675	0.650	0.670	0.670	28,551
2022-04-21	0.650	0.650	0.630	0.640	0.640	89,210
2022-04-20	0.665	0.675	0.640	0.640	0.640	103,538
2022-04-19	0.660	0.680	0.655	0.665	0.665	72,946
2022-04-14	0.680	0.685	0.650	0.650	0.650	64,290
2022-04-13	0.700	0.700	0.670	0.670	0.670	53,083
2022-04-12	0.645	0.715	0.645	0.700	0.700	137,067
2022-04-11	0.680	0.680	0.635	0.635	0.635	1,131,544
2022-04-08	0.680	0.680	0.650	0.650	0.650	54,845
2022-04-07	0.685	0.685	0.660	0.660	0.660	11,379
2022-04-06	0.685	0.700	0.670	0.695	0.695	110,576

← NewerPage 19 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.