Australasian Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.515	0.515	0.490	0.505	0.505	66,693
2022-04-19	0.515	0.515	0.505	0.510	0.510	86,059
2022-04-14	0.515	0.535	0.505	0.505	0.505	97,368
2022-04-13	0.495	0.535	0.493	0.495	0.495	260,850
2022-04-12	0.495	0.498	0.480	0.485	0.485	138,481
2022-04-11	0.510	0.530	0.495	0.500	0.500	254,381
2022-04-08	0.530	0.575	0.500	0.500	0.500	1,041,901
2022-04-07	0.530	0.540	0.490	0.490	0.490	225,598
2022-04-06	0.525	0.525	0.500	0.510	0.510	328,525
2022-04-05	0.590	0.630	0.525	0.530	0.530	2,289,476
2022-04-04	0.480	0.520	0.480	0.510	0.510	446,491
2022-04-01	0.455	0.485	0.455	0.475	0.475	230,659
2022-03-31	0.465	0.465	0.450	0.455	0.455	175,231
2022-03-30	0.480	0.480	0.465	0.465	0.465	102,784
2022-03-29	0.480	0.490	0.460	0.480	0.480	362,735
2022-03-28	0.480	0.480	0.460	0.460	0.460	82,386
2022-03-25	0.470	0.485	0.470	0.480	0.480	99,821
2022-03-24	0.495	0.495	0.450	0.450	0.450	239,504
2022-03-23	0.505	0.505	0.480	0.490	0.490	104,567
2022-03-22	0.490	0.520	0.490	0.505	0.505	140,586
2022-03-21	0.485	0.510	0.485	0.490	0.490	109,633
2022-03-18	0.450	0.485	0.450	0.485	0.485	150,328
2022-03-17	0.450	0.450	0.440	0.440	0.440	101,141
2022-03-16	0.440	0.450	0.440	0.450	0.450	52,149
2022-03-15	0.475	0.475	0.450	0.450	0.450	68,450
2022-03-14	0.475	0.475	0.440	0.475	0.475	135,731
2022-03-11	0.485	0.485	0.470	0.475	0.475	105,262
2022-03-10	0.480	0.480	0.470	0.480	0.480	50,872
2022-03-09	0.480	0.490	0.480	0.480	0.480	29,050
2022-03-08	0.480	0.480	0.465	0.480	0.480	39,904
2022-03-07	0.470	0.480	0.460	0.480	0.480	98,249
2022-03-04	0.485	0.485	0.470	0.470	0.470	140,800
2022-03-03	0.485	0.520	0.485	0.485	0.485	140,480
2022-03-02	0.460	0.485	0.460	0.485	0.485	36,199
2022-03-01	0.460	0.460	0.460	0.460	0.460	15,449
2022-02-28	0.460	0.480	0.450	0.450	0.450	116,192
2022-02-25	0.470	0.485	0.450	0.450	0.450	100,914
2022-02-24	0.500	0.500	0.470	0.470	0.470	175,945
2022-02-23	0.470	0.495	0.470	0.490	0.490	90,070
2022-02-22	0.515	0.515	0.470	0.475	0.475	300,470
2022-02-21	0.535	0.535	0.485	0.500	0.500	295,418
2022-02-18	0.515	0.535	0.515	0.535	0.535	46,033
2022-02-17	0.520	0.540	0.520	0.520	0.520	56,733
2022-02-16	0.530	0.530	0.515	0.525	0.525	117,787
2022-02-15	0.550	0.550	0.515	0.525	0.525	294,403
2022-02-14	0.545	0.560	0.530	0.550	0.550	301,192
2022-02-11	0.560	0.560	0.545	0.555	0.555	130,237
2022-02-10	0.580	0.600	0.565	0.565	0.565	248,683
2022-02-09	0.555	0.575	0.545	0.575	0.575	124,434
2022-02-08	0.540	0.555	0.530	0.555	0.555	175,332
2022-02-07	0.550	0.555	0.535	0.535	0.535	215,379
2022-02-04	0.530	0.570	0.520	0.530	0.530	139,046
2022-02-03	0.550	0.560	0.535	0.535	0.535	43,550
2022-02-02	0.575	0.580	0.550	0.550	0.550	204,592
2022-02-01	0.550	0.575	0.550	0.560	0.560	195,786
2022-01-31	0.540	0.570	0.530	0.535	0.535	141,422
2022-01-28	0.510	0.540	0.505	0.520	0.520	194,423
2022-01-27	0.540	0.550	0.485	0.490	0.490	518,618
2022-01-25	0.590	0.595	0.500	0.510	0.510	884,961
2022-01-24	0.610	0.610	0.580	0.590	0.590	585,000

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.