Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.004	0.004	0.004	0.004	0.004	30,821,529
2025-11-04	0.004	0.004	0.004	0.004	0.004	133,000
2025-11-03	0.004	0.005	0.004	0.005	0.005	2,296
2025-10-30	0.004	0.004	0.004	0.004	0.004	4,107,300
2025-10-29	0.004	0.004	0.004	0.004	0.004	24,310,590
2025-10-28	0.005	0.005	0.004	0.004	0.004	17,442,650
2025-10-24	0.005	0.005	0.005	0.005	0.005	122,360
2025-10-23	0.005	0.005	0.005	0.005	0.005	4,358,573
2025-10-22	0.006	0.006	0.005	0.005	0.005	15,592,130
2025-10-17	0.005	0.006	0.005	0.006	0.006	3,016,193
2025-10-16	0.005	0.006	0.005	0.006	0.006	225,000
2025-10-15	0.005	0.006	0.005	0.006	0.006	394,748
2025-10-14	0.005	0.006	0.005	0.005	0.005	2,947,333
2025-10-13	0.006	0.006	0.005	0.005	0.005	396,306
2025-10-10	0.005	0.006	0.005	0.005	0.005	5,647,572
2025-10-09	0.005	0.005	0.005	0.005	0.005	12,901,110
2025-10-08	0.006	0.006	0.005	0.005	0.005	2,777,902
2025-10-07	0.005	0.006	0.005	0.005	0.005	29,913,301
2025-10-06	0.005	0.005	0.004	0.005	0.005	1,647,802
2025-10-03	0.004	0.005	0.004	0.005	0.005	1,594,272
2025-10-02	0.004	0.005	0.004	0.005	0.005	854,585
2025-10-01	0.004	0.005	0.004	0.005	0.005	500,000
2025-09-30	0.004	0.004	0.004	0.004	0.004	12,366
2025-09-29	0.004	0.004	0.004	0.004	0.004	362,200
2025-09-26	0.004	0.005	0.004	0.004	0.004	4,734,113
2025-09-25	0.004	0.004	0.004	0.004	0.004	8,699,129
2025-09-23	0.004	0.004	0.004	0.004	0.004	840,000
2025-09-22	0.004	0.005	0.003	0.005	0.005	13,821,510
2025-09-19	0.004	0.004	0.004	0.004	0.004	869,000
2025-09-15	0.005	0.005	0.004	0.004	0.004	6,180,052
2025-09-12	0.004	0.005	0.004	0.005	0.005	375,187
2025-09-11	0.004	0.005	0.004	0.005	0.005	2,560,446
2025-09-10	0.005	0.005	0.005	0.005	0.005	600,943
2025-09-08	0.005	0.005	0.004	0.005	0.005	4,272,605
2025-09-05	0.004	0.005	0.004	0.005	0.005	9,267,743
2025-09-04	0.004	0.004	0.004	0.004	0.004	1,183,500
2025-09-03	0.005	0.005	0.004	0.005	0.005	1,603,000
2025-09-02	0.004	0.005	0.004	0.005	0.005	701,100
2025-09-01	0.005	0.005	0.005	0.005	0.005	211,059
2025-08-29	0.005	0.005	0.005	0.005	0.005	8,195,189
2025-08-27	0.005	0.006	0.005	0.005	0.005	7,487,196
2025-08-26	0.005	0.006	0.005	0.005	0.005	12,700,620
2025-08-22	0.005	0.005	0.005	0.005	0.005	125,000
2025-08-21	0.004	0.005	0.004	0.005	0.005	300,000
2025-08-20	0.005	0.005	0.005	0.005	0.005	20,333
2025-08-18	0.004	0.005	0.004	0.005	0.005	803,652
2025-08-14	0.005	0.005	0.004	0.005	0.005	1,839,343
2025-08-13	0.005	0.005	0.005	0.005	0.005	253,213
2025-08-12	0.005	0.005	0.005	0.005	0.005	61,440
2025-08-11	0.004	0.005	0.004	0.005	0.005	5,677,146
2025-08-08	0.004	0.004	0.004	0.004	0.004	699,860
2025-08-07	0.004	0.005	0.004	0.004	0.004	1,670,806
2025-08-06	0.005	0.005	0.004	0.004	0.004	1,122,958
2025-08-05	0.005	0.005	0.004	0.005	0.005	1,766,788
2025-08-04	0.005	0.005	0.005	0.005	0.005	8,958,135
2025-08-01	0.005	0.005	0.004	0.005	0.005	287,121
2025-07-31	0.004	0.005	0.004	0.005	0.005	685,666
2025-07-30	0.005	0.005	0.005	0.005	0.005	15,278,640
2025-07-29	0.005	0.005	0.005	0.005	0.005	139,990
2025-07-28	0.007	0.007	0.006	0.006	0.006	6,035,227

← NewerPage 5 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.