Aic Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.685	0.700	0.670	0.695	0.695	110,576
2022-04-05	0.675	0.675	0.675	0.675	0.675	12,359
2022-04-04	0.690	0.695	0.670	0.680	0.680	74,743
2022-04-01	0.625	0.690	0.615	0.685	0.685	124,330
2022-03-31	0.620	0.630	0.615	0.620	0.620	2,205,995
2022-03-30	0.620	0.620	0.610	0.620	0.620	174,979
2022-03-29	0.645	0.645	0.615	0.615	0.615	133,873
2022-03-28	0.655	0.655	0.640	0.640	0.640	113,862
2022-03-25	0.660	0.660	0.650	0.655	0.655	1,096,008
2022-03-24	0.650	0.660	0.645	0.655	0.655	461,146
2022-03-23	0.665	0.667	0.635	0.650	0.650	161,751
2022-03-22	0.675	0.675	0.655	0.665	0.665	75,416
2022-03-21	0.670	0.700	0.650	0.675	0.675	415,144
2022-03-18	0.680	0.685	0.680	0.680	0.680	28,581
2022-03-17	0.705	0.720	0.685	0.700	0.700	138,755
2022-03-16	0.680	0.720	0.680	0.700	0.700	456,749
2022-03-15	0.700	0.700	0.650	0.655	0.655	381,015
2022-03-14	0.705	0.720	0.670	0.680	0.680	285,300
2022-03-11	0.700	0.710	0.680	0.680	0.680	310,447
2022-03-10	0.700	0.705	0.670	0.670	0.670	201,549
2022-03-09	0.660	0.720	0.635	0.705	0.705	194,914
2022-03-08	0.660	0.665	0.650	0.660	0.660	115,809
2022-03-07	0.650	0.650	0.640	0.650	0.650	16,303
2022-03-04	0.655	0.670	0.635	0.650	0.650	179,381
2022-03-03	0.670	0.685	0.620	0.620	0.620	175,920
2022-03-02	0.630	0.670	0.630	0.670	0.670	132,769
2022-03-01	0.650	0.670	0.625	0.625	0.625	156,822
2022-02-28	0.630	0.660	0.630	0.650	0.650	214,000
2022-02-25	0.590	0.635	0.590	0.625	0.625	140,610
2022-02-24	0.605	0.655	0.575	0.580	0.580	260,146
2022-02-23	0.605	0.605	0.590	0.600	0.600	51,176
2022-02-22	0.605	0.615	0.580	0.590	0.590	104,116
2022-02-21	0.670	0.670	0.605	0.605	0.605	87,150
2022-02-18	0.630	0.670	0.620	0.670	0.670	213,905
2022-02-17	0.650	0.680	0.630	0.650	0.650	175,777
2022-02-16	0.595	0.650	0.595	0.650	0.650	1,162,790
2022-02-15	0.610	0.650	0.600	0.600	0.600	428,002
2022-02-14	0.600	0.635	0.585	0.610	0.610	350,086
2022-02-11	0.630	0.630	0.585	0.610	0.610	957,710
2022-02-10	0.625	0.685	0.620	0.640	0.640	418,601
2022-02-09	0.610	0.730	0.600	0.640	0.640	382,165
2022-02-08	0.600	0.640	0.590	0.595	0.595	675,187
2022-02-07	0.550	0.610	0.550	0.600	0.600	468,162
2022-02-04	0.550	0.550	0.510	0.550	0.550	156,492
2022-02-03	0.550	0.550	0.530	0.530	0.530	136,133
2022-02-02	0.540	0.565	0.540	0.555	0.555	57,750
2022-02-01	0.565	0.565	0.530	0.540	0.540	126,627
2022-01-31	0.545	0.590	0.545	0.550	0.550	31,619
2022-01-28	0.550	0.575	0.540	0.540	0.540	15,035
2022-01-27	0.530	0.585	0.525	0.538	0.538	52,851
2022-01-25	0.595	0.600	0.515	0.530	0.530	268,502
2022-01-24	0.580	0.580	0.525	0.570	0.570	302,466
2022-01-21	0.625	0.625	0.575	0.600	0.600	59,151
2022-01-20	0.620	0.620	0.620	0.620	0.620	1,017,873
2022-01-19	0.605	0.620	0.605	0.620	0.620	29,000
2022-01-18	0.610	0.650	0.580	0.610	0.610	192,337
2022-01-17	0.575	0.580	0.560	0.580	0.580	53,416
2022-01-14	0.555	0.570	0.555	0.570	0.570	65,026
2022-01-13	0.555	0.570	0.550	0.560	0.560	156,034
2022-01-12	0.605	0.605	0.575	0.575	0.575	48,754

← NewerPage 20 of 21 · 1,245 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.