Aic Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	0.350	0.350	0.325	0.330	0.330	1,893,832
2025-05-16	0.345	0.357	0.345	0.345	0.345	515,812
2025-05-15	0.335	0.345	0.335	0.340	0.340	340,894
2025-05-14	0.345	0.350	0.335	0.340	0.340	1,251,304
2025-05-13	0.355	0.360	0.345	0.350	0.350	430,028
2025-05-12	0.345	0.355	0.340	0.355	0.355	758,458
2025-05-09	0.345	0.355	0.345	0.350	0.350	445,672
2025-05-08	0.355	0.355	0.345	0.350	0.350	547,758
2025-05-07	0.345	0.360	0.335	0.360	0.360	641,436
2025-05-06	0.350	0.355	0.345	0.350	0.350	1,859,207
2025-05-05	0.365	0.370	0.350	0.350	0.350	697,466
2025-05-02	0.350	0.365	0.345	0.365	0.365	1,481,117
2025-05-01	0.335	0.355	0.335	0.350	0.350	1,175,202
2025-04-30	0.350	0.350	0.340	0.350	0.350	1,032,331
2025-04-29	0.350	0.360	0.345	0.350	0.350	1,111,261
2025-04-28	0.365	0.370	0.350	0.355	0.355	1,354,796
2025-04-24	0.345	0.365	0.340	0.360	0.360	1,375,322
2025-04-23	0.345	0.350	0.335	0.340	0.340	859,680
2025-04-22	0.345	0.345	0.335	0.340	0.340	1,148,570
2025-04-17	0.350	0.355	0.340	0.345	0.345	924,437
2025-04-16	0.335	0.350	0.320	0.350	0.350	2,951,554
2025-04-15	0.325	0.325	0.315	0.320	0.320	539,542
2025-04-14	0.315	0.320	0.310	0.315	0.315	1,297,731
2025-04-11	0.290	0.305	0.287	0.300	0.300	2,592,741
2025-04-10	0.305	0.310	0.290	0.295	0.295	2,982,966
2025-04-09	0.300	0.300	0.280	0.280	0.280	2,903,223
2025-04-08	0.305	0.315	0.300	0.300	0.300	2,080,702
2025-04-07	0.305	0.305	0.287	0.295	0.295	4,687,916
2025-04-04	0.345	0.350	0.330	0.330	0.330	3,748,013
2025-04-03	0.370	0.370	0.350	0.360	0.360	2,482,095
2025-04-02	0.370	0.370	0.360	0.365	0.365	1,212,407
2025-04-01	0.360	0.370	0.355	0.365	0.365	1,198,483
2025-03-31	0.390	0.390	0.365	0.365	0.365	2,052,210
2025-03-28	0.410	0.410	0.390	0.390	0.390	2,384,797
2025-03-27	0.410	0.420	0.410	0.410	0.410	708,305
2025-03-26	0.405	0.422	0.400	0.410	0.410	2,804,986
2025-03-25	0.405	0.405	0.385	0.395	0.395	1,335,246
2025-03-24	0.415	0.415	0.395	0.405	0.405	1,220,182
2025-03-21	0.425	0.425	0.410	0.410	0.410	2,552,582
2025-03-20	0.405	0.427	0.400	0.420	0.420	3,460,198
2025-03-19	0.395	0.400	0.385	0.393	0.393	3,064,951
2025-03-18	0.375	0.380	0.370	0.375	0.375	827,936
2025-03-17	0.390	0.390	0.365	0.370	0.370	2,538,822
2025-03-14	0.390	0.410	0.380	0.385	0.385	3,550,027
2025-03-13	0.395	0.400	0.385	0.385	0.385	1,787,649
2025-03-12	0.390	0.395	0.390	0.390	0.390	561,986
2025-03-11	0.410	0.410	0.380	0.390	0.390	2,471,278
2025-03-10	0.425	0.427	0.415	0.425	0.425	867,074
2025-03-07	0.425	0.425	0.410	0.420	0.420	676,865
2025-03-06	0.405	0.425	0.405	0.425	0.425	2,281,729
2025-03-05	0.380	0.400	0.380	0.390	0.390	2,319,587
2025-03-04	0.395	0.395	0.375	0.380	0.380	639,018
2025-03-03	0.385	0.395	0.385	0.395	0.395	637,772
2025-02-28	0.410	0.410	0.385	0.385	0.385	986,997
2025-02-27	0.400	0.410	0.400	0.410	0.410	1,100,587
2025-02-26	0.400	0.400	0.390	0.395	0.395	648,869
2025-02-25	0.400	0.405	0.390	0.405	0.405	770,001
2025-02-24	0.420	0.420	0.400	0.400	0.400	830,264
2025-02-21	0.405	0.425	0.405	0.425	0.425	1,080,927
2025-02-20	0.385	0.405	0.380	0.405	0.405	1,984,224

← NewerPage 7 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.