Australasian Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.660	0.660	0.615	0.630	0.630	496,402
2022-01-20	0.680	0.685	0.660	0.670	0.670	229,321
2022-01-19	0.690	0.690	0.665	0.665	0.665	356,562
2022-01-18	0.645	0.695	0.645	0.695	0.695	834,952
2022-01-17	0.605	0.655	0.605	0.640	0.640	578,066
2022-01-14	0.590	0.615	0.580	0.615	0.615	592,376
2022-01-13	0.670	0.670	0.580	0.580	0.580	1,264,464
2022-01-12	0.630	0.720	0.630	0.655	0.655	3,050,822
2022-01-11	0.570	0.605	0.570	0.595	0.595	313,686
2022-01-10	0.575	0.580	0.560	0.565	0.565	98,787
2022-01-07	0.560	0.580	0.550	0.580	0.580	108,844
2022-01-06	0.530	0.605	0.500	0.560	0.560	951,840
2022-01-05	0.560	0.560	0.520	0.520	0.520	138,621
2022-01-04	0.520	0.570	0.510	0.550	0.550	308,564
2021-12-31	0.520	0.540	0.510	0.520	0.520	52,703
2021-12-30	0.510	0.540	0.510	0.520	0.520	39,784
2021-12-29	0.480	0.535	0.480	0.500	0.500	85,844
2021-12-24	0.515	0.515	0.480	0.480	0.480	70,000
2021-12-23	0.500	0.505	0.485	0.505	0.505	67,658
2021-12-22	0.490	0.510	0.480	0.485	0.485	70,753
2021-12-21	0.545	0.555	0.480	0.495	0.495	106,719
2021-12-20	0.555	0.580	0.510	0.530	0.530	594,433
2021-12-17	0.485	0.600	0.480	0.540	0.540	824,952
2021-12-16	0.380	0.505	0.380	0.505	0.505	820,717
2021-12-15	0.410	0.420	0.380	0.390	0.390	189,880
2021-12-14	0.440	0.440	0.410	0.410	0.410	296,850
2021-12-13	0.440	0.440	0.420	0.430	0.430	129,625
2021-12-10	0.460	0.465	0.440	0.440	0.440	266,989
2021-12-09	0.490	0.495	0.450	0.450	0.450	285,147
2021-12-08	0.440	0.488	0.440	0.480	0.480	401,230
2021-12-07	0.455	0.455	0.440	0.440	0.440	122,071
2021-12-06	0.445	0.470	0.440	0.450	0.450	245,943
2021-12-03	0.435	0.450	0.435	0.435	0.435	131,252
2021-12-02	0.465	0.470	0.410	0.435	0.435	476,482
2021-12-01	0.465	0.485	0.465	0.465	0.465	309,550
2021-11-30	0.510	0.510	0.460	0.470	0.470	425,364
2021-11-29	0.460	0.500	0.460	0.500	0.500	470,363
2021-11-26	0.490	0.510	0.490	0.490	0.490	237,356
2021-11-25	0.525	0.530	0.485	0.495	0.495	603,120
2021-11-24	0.550	0.560	0.520	0.530	0.530	528,596
2021-11-23	0.580	0.590	0.540	0.555	0.555	818,833
2021-11-22	0.610	0.620	0.580	0.580	0.580	494,896
2021-11-19	0.630	0.630	0.590	0.600	0.600	831,798
2021-11-18	0.660	0.660	0.625	0.635	0.635	437,410
2021-11-17	0.690	0.690	0.645	0.650	0.650	681,952
2021-11-16	0.760	0.855	0.675	0.685	0.685	6,579,520
2021-11-15	0.630	0.660	0.610	0.650	0.650	534,171
2021-11-12	0.645	0.665	0.590	0.605	0.605	1,336,780
2021-11-11	0.690	0.705	0.630	0.645	0.645	596,626
2021-11-10	0.725	0.725	0.685	0.685	0.685	199,374
2021-11-09	0.695	0.730	0.665	0.700	0.700	287,934
2021-11-08	0.745	0.760	0.670	0.670	0.670	458,039
2021-11-05	0.640	0.755	0.640	0.720	0.720	1,820,219
2021-11-04	0.650	0.660	0.610	0.630	0.630	167,209
2021-11-03	0.620	0.665	0.600	0.665	0.665	255,908
2021-11-02	0.610	0.620	0.580	0.605	0.605	329,401
2021-11-01	0.635	0.650	0.610	0.610	0.610	238,200
2021-10-29	0.670	0.690	0.635	0.655	0.655	335,313
2021-10-28	0.675	0.675	0.590	0.670	0.670	610,139
2021-10-27	0.750	0.750	0.675	0.680	0.680	565,270

← NewerPage 21 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.