Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	0.007	0.007	0.006	0.006	0.006	6,035,227
2025-07-25	0.007	0.007	0.007	0.007	0.007	897,040
2025-07-23	0.006	0.006	0.006	0.006	0.006	883,898
2025-07-22	0.006	0.006	0.006	0.006	0.006	7,203,753
2025-07-21	0.007	0.007	0.007	0.007	0.007	254,209
2025-07-18	0.007	0.007	0.007	0.007	0.007	68,923
2025-07-17	0.008	0.008	0.007	0.007	0.007	5,529,610
2025-07-16	0.007	0.008	0.007	0.008	0.008	820,874
2025-07-15	0.006	0.006	0.006	0.006	0.006	3,574
2025-07-14	0.007	0.007	0.006	0.007	0.007	111,889
2025-07-11	0.006	0.007	0.006	0.007	0.007	3,001,527
2025-07-10	0.006	0.006	0.006	0.006	0.006	1,033,332
2025-07-09	0.006	0.006	0.006	0.006	0.006	950,000
2025-07-08	0.007	0.007	0.006	0.006	0.006	979,186
2025-07-07	0.006	0.007	0.006	0.007	0.007	4,196,544
2025-07-04	0.007	0.007	0.006	0.006	0.006	4,169,021
2025-07-03	0.011	0.011	0.007	0.007	0.007	19,772,260
2025-07-02	0.013	0.013	0.012	0.012	0.012	55,729
2025-07-01	0.013	0.013	0.012	0.012	0.012	4,774,239
2025-06-30	0.012	0.012	0.012	0.012	0.012	63,483
2025-06-27	0.013	0.013	0.012	0.012	0.012	1,625,350
2025-06-26	0.012	0.012	0.012	0.012	0.012	100,113
2025-06-25	0.012	0.012	0.012	0.012	0.012	615,651
2025-06-24	0.012	0.012	0.012	0.012	0.012	1,497,361
2025-06-23	0.013	0.013	0.012	0.012	0.012	2,920,424
2025-06-20	0.013	0.013	0.013	0.013	0.013	3,551,791
2025-06-19	0.012	0.013	0.012	0.013	0.013	2,090,033
2025-06-18	0.013	0.013	0.012	0.012	0.012	262,987
2025-06-17	0.013	0.013	0.012	0.012	0.012	2,065,547
2025-06-16	0.013	0.013	0.012	0.012	0.012	3,263,128
2025-06-13	0.014	0.014	0.012	0.012	0.012	15,568,320
2025-06-12	0.015	0.015	0.014	0.014	0.014	8,666,047
2025-06-11	0.016	0.016	0.015	0.015	0.015	1,733,902
2025-06-10	0.015	0.018	0.015	0.015	0.015	12,625,930
2025-06-06	0.013	0.016	0.013	0.015	0.015	30,505,109
2025-06-05	0.014	0.014	0.012	0.013	0.013	16,502,320
2025-06-04	0.014	0.015	0.012	0.014	0.014	19,449,369
2025-06-03	0.014	0.016	0.013	0.015	0.015	42,903,090
2025-06-02	0.006	0.012	0.005	0.011	0.011	51,346,566
2025-05-30	0.004	0.005	0.004	0.005	0.005	818,236
2025-05-29	0.006	0.006	0.004	0.004	0.004	610,561
2025-05-28	0.004	0.005	0.004	0.005	0.005	3,275,000
2025-05-27	0.005	0.005	0.004	0.004	0.004	1,521,029
2025-05-26	0.004	0.005	0.004	0.005	0.005	4,858,234
2025-05-23	0.005	0.005	0.004	0.004	0.004	5,075,479
2025-05-22	0.005	0.005	0.004	0.004	0.004	1,003,137
2025-05-21	0.007	0.008	0.004	0.005	0.005	28,421,561
2025-05-15	0.004	0.004	0.004	0.004	0.004	700,000
2025-05-12	0.004	0.004	0.004	0.004	0.004	3,036,170
2025-05-09	0.005	0.005	0.005	0.005	0.005	101,000
2025-05-08	0.004	0.005	0.004	0.005	0.005	400,392
2025-05-06	0.005	0.005	0.004	0.004	0.004	4,082,618
2025-05-05	0.004	0.004	0.004	0.004	0.004	3,000,000
2025-05-02	0.004	0.004	0.004	0.004	0.004	500,000
2025-05-01	0.004	0.004	0.004	0.004	0.004	97,658
2025-04-29	0.004	0.004	0.004	0.004	0.004	2,810,980
2025-04-22	0.005	0.005	0.005	0.005	0.005	100,000
2025-04-15	0.005	0.005	0.005	0.005	0.005	2,691,128
2025-04-14	0.005	0.006	0.004	0.004	0.004	2,951,647
2025-04-11	0.004	0.004	0.004	0.004	0.004	27,975

← NewerPage 6 of 19 · 1,083 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.