Aic Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.620	0.620	0.610	0.610	0.610	10,415
2022-01-10	0.610	0.625	0.605	0.605	0.605	78,061
2022-01-07	0.605	0.610	0.605	0.605	0.605	38,168
2022-01-06	0.615	0.615	0.585	0.595	0.595	147,154
2022-01-05	0.590	0.650	0.575	0.610	0.610	229,722
2022-01-04	0.560	0.615	0.555	0.580	0.580	212,323
2021-12-31	0.540	0.555	0.525	0.525	0.525	113,996
2021-12-30	0.520	0.545	0.520	0.545	0.545	213,180
2021-12-29	0.510	0.525	0.510	0.520	0.520	42,766
2021-12-24	0.510	0.525	0.510	0.520	0.520	49,337
2021-12-23	0.510	0.520	0.505	0.510	0.510	84,371
2021-12-22	0.530	0.530	0.520	0.530	0.530	4,052
2021-12-21	0.530	0.530	0.520	0.520	0.520	22,465
2021-12-20	0.535	0.540	0.530	0.535	0.535	103,028
2021-12-17	0.540	0.545	0.525	0.535	0.535	654,868
2021-12-16	0.500	0.545	0.500	0.535	0.535	385,952
2021-12-15	0.470	0.500	0.470	0.500	0.500	478,472
2021-12-14	0.470	0.480	0.460	0.460	0.460	269,832
2021-12-13	0.470	0.475	0.470	0.470	0.470	500,018
2021-12-10	0.465	0.465	0.465	0.465	0.465	34,468
2021-12-09	0.470	0.470	0.465	0.465	0.465	54,737
2021-12-08	0.440	0.470	0.440	0.470	0.470	75,381
2021-12-07	0.495	0.495	0.440	0.440	0.440	256,972
2021-12-06	0.490	0.490	0.465	0.470	0.470	138,166
2021-12-03	0.460	0.495	0.460	0.490	0.490	173,209
2021-12-02	0.480	0.485	0.460	0.460	0.460	190,904
2021-12-01	0.500	0.500	0.480	0.480	0.480	153,399
2021-11-30	0.500	0.515	0.485	0.490	0.490	335,575
2021-11-29	0.500	0.510	0.475	0.495	0.495	447,529
2021-11-26	0.500	0.520	0.490	0.515	0.515	3,287,028
2021-11-25	0.445	0.500	0.445	0.500	0.500	542,985
2021-11-24	0.460	0.460	0.450	0.450	0.450	18,500
2021-11-23	0.435	0.455	0.430	0.430	0.430	2,189,935
2021-11-22	0.435	0.455	0.420	0.455	0.455	720,247
2021-11-19	0.435	0.440	0.430	0.430	0.430	414,746
2021-11-18	0.430	0.450	0.430	0.430	0.430	495,946
2021-11-17	0.420	0.430	0.415	0.430	0.430	980,528
2021-11-16	0.420	0.430	0.420	0.420	0.420	451,720
2021-11-15	0.420	0.430	0.420	0.420	0.420	326,488
2021-11-12	0.400	0.420	0.400	0.420	0.420	742,606
2021-11-11	0.400	0.420	0.400	0.415	0.415	4,496,108
2021-11-10	0.400	0.405	0.400	0.405	0.405	729,007
2021-11-09	0.400	0.410	0.395	0.400	0.400	744,838
2021-11-08	0.415	0.450	0.390	0.420	0.420	1,661,052
2021-11-05	0.375	0.445	0.350	0.415	0.415	5,527,493

← NewerPage 21 of 21 · 1,245 trading days

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.