Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-26	0.006	0.006	0.005	0.006	0.006	5,024,661
2024-06-21	0.007	0.007	0.007	0.007	0.007	146,418
2024-06-20	0.008	0.008	0.008	0.008	0.008	180,000
2024-06-18	0.007	0.008	0.007	0.008	0.008	132,000
2024-06-17	0.008	0.008	0.008	0.008	0.008	16,000
2024-06-14	0.008	0.008	0.007	0.008	0.008	168,904
2024-06-13	0.007	0.008	0.007	0.008	0.008	497,166
2024-06-12	0.008	0.008	0.008	0.008	0.008	1,251,464
2024-06-11	0.008	0.008	0.008	0.008	0.008	85,526
2024-06-06	0.008	0.008	0.008	0.008	0.008	4,474
2024-06-05	0.008	0.008	0.008	0.008	0.008	3,776
2024-06-04	0.008	0.008	0.008	0.008	0.008	423,083
2024-06-03	0.008	0.008	0.008	0.008	0.008	15,000
2024-05-31	0.008	0.008	0.008	0.008	0.008	47,750
2024-05-30	0.007	0.008	0.007	0.008	0.008	151,461
2024-05-29	0.008	0.008	0.008	0.008	0.008	236,661
2024-05-28	0.008	0.008	0.008	0.008	0.008	383,404
2024-05-27	0.009	0.009	0.009	0.009	0.009	26,420
2024-05-23	0.009	0.009	0.009	0.009	0.009	1,100,000
2024-05-22	0.009	0.010	0.009	0.009	0.009	1,060,743
2024-05-21	0.009	0.010	0.009	0.009	0.009	1,167,795
2024-05-20	0.008	0.009	0.008	0.009	0.009	536,543
2024-05-16	0.008	0.008	0.007	0.007	0.007	693,131
2024-05-15	0.008	0.008	0.008	0.008	0.008	3,143,454
2024-05-14	0.009	0.009	0.008	0.008	0.008	2,524,243
2024-05-13	0.008	0.009	0.008	0.009	0.009	9,881,688
2024-05-10	0.008	0.008	0.007	0.007	0.007	2,705,420
2024-05-07	0.008	0.008	0.008	0.008	0.008	75,000
2024-05-06	0.007	0.008	0.007	0.008	0.008	260,851
2024-05-03	0.007	0.008	0.007	0.008	0.008	389,221
2024-05-02	0.008	0.008	0.008	0.008	0.008	55,000
2024-05-01	0.008	0.008	0.008	0.008	0.008	50,000
2024-04-30	0.008	0.008	0.008	0.008	0.008	2,660,774
2024-04-29	0.008	0.008	0.008	0.008	0.008	894,736
2024-04-26	0.008	0.008	0.007	0.007	0.007	217,837
2024-04-24	0.008	0.008	0.007	0.008	0.008	4,213,957
2024-04-23	0.010	0.010	0.009	0.009	0.009	3,181,814
2024-04-22	0.009	0.010	0.009	0.009	0.009	159,404
2024-04-19	0.010	0.010	0.010	0.010	0.010	72,166
2024-04-18	0.011	0.011	0.010	0.010	0.010	300,090
2024-04-17	0.011	0.011	0.010	0.011	0.011	3,911,816
2024-04-16	0.010	0.010	0.010	0.010	0.010	10,000
2024-04-15	0.010	0.011	0.010	0.011	0.011	469,761
2024-04-12	0.010	0.010	0.010	0.010	0.010	1,000
2024-04-11	0.010	0.010	0.010	0.010	0.010	348,987
2024-04-10	0.010	0.010	0.009	0.009	0.009	579,701
2024-04-09	0.010	0.010	0.010	0.010	0.010	15,637
2024-04-04	0.009	0.010	0.009	0.010	0.010	177,848
2024-04-02	0.009	0.010	0.009	0.010	0.010	217,019
2024-03-28	0.010	0.010	0.010	0.010	0.010	140,000
2024-03-27	0.010	0.011	0.010	0.011	0.011	3,033,960
2024-03-25	0.010	0.010	0.010	0.010	0.010	36,273
2024-03-22	0.011	0.011	0.011	0.011	0.011	4,052,321
2024-03-21	0.010	0.011	0.010	0.010	0.010	1,062,000
2024-03-20	0.010	0.010	0.009	0.010	0.010	3,451,995
2024-03-19	0.008	0.012	0.008	0.011	0.011	8,617,954
2024-03-18	0.008	0.008	0.008	0.008	0.008	10,380
2024-03-15	0.008	0.008	0.008	0.008	0.008	318,929
2024-03-14	0.007	0.008	0.007	0.008	0.008	90,800
2024-03-12	0.007	0.008	0.007	0.008	0.008	77,822

← NewerPage 9 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.