Albright Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 377,333 |
| 2026-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,217,719 |
| 2026-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 230,000 |
| 2026-10-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 488,804 |
| 2026-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 119,057 |
| 2026-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 249,250 |
| 2026-10-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 3,000,000 |
| 2026-10-06 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 2,500,206 |
| 2026-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 6,352,350 |
| 2026-10-01 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 15,737,186 |
| 2026-09-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,390,250 |
| 2026-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 15,866,669 |
| 2026-09-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 10,211,793 |
| 2026-09-21 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 10,813,600 |
| 2026-09-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,200,000 |
| 2026-09-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,667 |
| 2026-09-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-15 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 86,500 |
| 2026-09-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 5,652,697 |
| 2026-09-11 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-09-09 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,497,991 |
| 2026-09-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,252,485 |
| 2026-09-07 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-04 | 0.003 | 0.003 | 0.002 | 0.002 | 0.002 | 779,844 |
| 2026-09-03 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-02 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-09-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 0 |
| 2026-08-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.002 | 182,480 |
| 2026-08-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 106,938 |
| 2026-08-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-19 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 786,666 |
| 2026-08-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-17 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 959,540 |
| 2026-08-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-08-13 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 1,206,000 |
| 2026-08-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 570,014 |
| 2026-08-11 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 2,180,353 |
| 2026-08-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,025,786 |
| 2026-08-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,492 |
| 2026-08-06 | 0.002 | 0.003 | 0.002 | 0.003 | 0.003 | 143,750 |
| 2026-08-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 441,124 |
| 2026-08-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2026-08-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 350,000 |
| 2026-07-31 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 332,666 |
| 2026-07-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 401,428 |
Page 1 of 5 · 249 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.