Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.008	0.008	0.008	0.008	0.008	320,056
2024-03-07	0.008	0.008	0.008	0.008	0.008	1,162,784
2024-03-06	0.009	0.009	0.009	0.009	0.009	90,000
2024-03-04	0.008	0.008	0.008	0.008	0.008	23,334
2024-03-01	0.008	0.009	0.008	0.009	0.009	1,313,800
2024-02-29	0.007	0.008	0.007	0.008	0.008	288,575
2024-02-28	0.008	0.008	0.008	0.008	0.008	70,000
2024-02-27	0.008	0.008	0.007	0.007	0.007	2,187,400
2024-02-26	0.008	0.008	0.008	0.008	0.008	535,253
2024-02-23	0.008	0.009	0.008	0.009	0.009	66,000
2024-02-22	0.009	0.009	0.008	0.008	0.008	995,377
2024-02-21	0.010	0.010	0.008	0.008	0.008	1,838,095
2024-02-19	0.010	0.010	0.010	0.010	0.010	25,000
2024-02-16	0.010	0.010	0.010	0.010	0.010	25,100
2024-02-15	0.010	0.010	0.010	0.010	0.010	169,191
2024-02-13	0.010	0.010	0.010	0.010	0.010	17,062
2024-02-12	0.011	0.011	0.010	0.010	0.010	424,483
2024-02-09	0.010	0.011	0.010	0.010	0.010	1,310,000
2024-02-08	0.010	0.010	0.010	0.010	0.010	195,020
2024-02-07	0.009	0.009	0.009	0.009	0.009	9,500
2024-02-06	0.009	0.010	0.009	0.010	0.010	590,813
2024-02-05	0.010	0.010	0.010	0.010	0.010	588,236
2024-02-02	0.010	0.011	0.010	0.010	0.010	859,301
2024-01-31	0.012	0.012	0.011	0.012	0.012	969,600
2024-01-30	0.011	0.011	0.011	0.011	0.011	145,967
2024-01-29	0.012	0.012	0.010	0.010	0.010	2,916,392
2024-01-25	0.012	0.012	0.012	0.012	0.012	109,270
2024-01-24	0.012	0.012	0.012	0.012	0.012	66,700
2024-01-23	0.012	0.012	0.011	0.011	0.011	1,047,212
2024-01-22	0.013	0.013	0.012	0.013	0.013	1,188,235
2024-01-19	0.013	0.013	0.013	0.013	0.013	22,000
2024-01-18	0.012	0.013	0.012	0.013	0.013	180,000
2024-01-17	0.013	0.013	0.012	0.012	0.012	846,578
2024-01-16	0.012	0.013	0.012	0.013	0.013	455,058
2024-01-15	0.013	0.013	0.013	0.013	0.013	1,136,045
2024-01-12	0.013	0.014	0.013	0.013	0.013	910,066
2024-01-11	0.014	0.014	0.013	0.013	0.013	670,389
2024-01-09	0.014	0.014	0.014	0.014	0.014	905,262
2024-01-08	0.014	0.015	0.014	0.015	0.015	1,081,348
2024-01-05	0.014	0.014	0.013	0.014	0.014	1,536,600
2024-01-04	0.013	0.014	0.013	0.013	0.013	297,757
2024-01-02	0.012	0.013	0.012	0.013	0.013	89,500
2023-12-29	0.013	0.013	0.013	0.013	0.013	164,000
2023-12-28	0.013	0.013	0.013	0.013	0.013	79,596
2023-12-27	0.013	0.013	0.013	0.013	0.013	947,000
2023-12-22	0.013	0.014	0.013	0.014	0.014	862,892
2023-12-21	0.012	0.013	0.012	0.013	0.013	813,794
2023-12-20	0.013	0.013	0.012	0.012	0.012	330,641
2023-12-19	0.012	0.012	0.012	0.012	0.012	83,333
2023-12-15	0.012	0.013	0.012	0.013	0.013	54,389
2023-12-14	0.013	0.013	0.012	0.012	0.012	532,000
2023-12-13	0.013	0.013	0.012	0.012	0.012	466,204
2023-12-12	0.013	0.013	0.013	0.013	0.013	60,495
2023-12-11	0.013	0.013	0.013	0.013	0.013	663,505
2023-12-08	0.012	0.013	0.012	0.013	0.013	725,000
2023-12-07	0.014	0.014	0.012	0.012	0.012	3,063,767
2023-12-06	0.013	0.014	0.013	0.014	0.014	35,717
2023-12-05	0.015	0.015	0.013	0.013	0.013	3,218,118
2023-12-04	0.015	0.015	0.014	0.015	0.015	2,303,565
2023-12-01	0.014	0.014	0.014	0.014	0.014	1,125,927

← NewerPage 10 of 18 · 1,077 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.