Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.011	0.011	0.011	0.011	0.011	348,853
2024-08-30	0.010	0.011	0.010	0.011	0.011	1,125,953
2024-08-29	0.010	0.010	0.010	0.010	0.010	705,049
2024-08-28	0.009	0.009	0.009	0.009	0.009	0
2024-08-27	0.009	0.009	0.009	0.009	0.009	0
2024-08-26	0.009	0.009	0.009	0.009	0.009	0
2024-08-23	0.009	0.009	0.009	0.009	0.009	0
2024-08-22	0.009	0.009	0.009	0.009	0.009	0
2024-08-21	0.009	0.009	0.009	0.009	0.009	511,111
2024-08-20	0.009	0.009	0.009	0.009	0.009	0
2024-08-19	0.010	0.010	0.008	0.009	0.009	2,013,739
2024-08-16	0.011	0.011	0.011	0.011	0.011	0
2024-08-15	0.011	0.011	0.011	0.011	0.011	3,212
2024-08-14	0.011	0.011	0.011	0.011	0.011	4,129
2024-08-13	0.010	0.010	0.010	0.010	0.010	0
2024-08-12	0.010	0.010	0.010	0.010	0.010	0
2024-08-09	0.010	0.010	0.010	0.010	0.010	401,250
2024-08-08	0.010	0.010	0.010	0.010	0.010	890,687
2024-08-07	0.011	0.011	0.011	0.011	0.011	0
2024-08-06	0.011	0.011	0.011	0.011	0.011	0
2024-08-05	0.011	0.011	0.011	0.011	0.011	323,605
2024-08-02	0.011	0.012	0.011	0.012	0.012	481,985
2024-08-01	0.012	0.012	0.012	0.012	0.012	0
2024-07-31	0.012	0.012	0.012	0.012	0.012	424
2024-07-30	0.012	0.012	0.012	0.012	0.012	0
2024-07-29	0.011	0.012	0.011	0.012	0.012	7,848
2024-07-26	0.012	0.012	0.012	0.012	0.012	1,478
2024-07-25	0.012	0.012	0.012	0.012	0.012	9,106
2024-07-24	0.011	0.011	0.011	0.011	0.011	14,841
2024-07-23	0.011	0.011	0.011	0.011	0.011	522,588
2024-07-22	0.011	0.011	0.011	0.011	0.011	400,600
2024-07-19	0.011	0.011	0.011	0.011	0.011	1,086,157
2024-07-18	0.012	0.012	0.012	0.012	0.012	0
2024-07-17	0.012	0.012	0.012	0.012	0.012	800
2024-07-16	0.012	0.012	0.012	0.012	0.012	0
2024-07-15	0.012	0.012	0.012	0.012	0.012	114,500
2024-07-12	0.011	0.011	0.011	0.011	0.011	36,911
2024-07-11	0.011	0.011	0.011	0.011	0.011	0
2024-07-10	0.011	0.011	0.011	0.011	0.011	102,308
2024-07-09	0.012	0.012	0.012	0.012	0.012	2,209
2024-07-08	0.012	0.012	0.011	0.012	0.012	329,561
2024-07-05	0.012	0.012	0.012	0.012	0.012	0
2024-07-04	0.011	0.012	0.011	0.012	0.012	772,870
2024-07-03	0.011	0.011	0.011	0.011	0.011	0
2024-07-02	0.011	0.011	0.011	0.011	0.011	93,489
2024-07-01	0.011	0.011	0.011	0.011	0.011	893
2024-06-28	0.010	0.011	0.010	0.011	0.011	225,307
2024-06-27	0.010	0.010	0.010	0.010	0.010	100,000
2024-06-26	0.010	0.010	0.010	0.010	0.010	601,847
2024-06-25	0.009	0.009	0.009	0.009	0.009	0
2024-06-24	0.010	0.010	0.009	0.009	0.009	959,339
2024-06-21	0.009	0.009	0.009	0.009	0.009	0
2024-06-20	0.009	0.009	0.009	0.009	0.009	54,126
2024-06-19	0.009	0.009	0.009	0.009	0.009	84,746
2024-06-18	0.009	0.009	0.009	0.009	0.009	910,900
2024-06-17	0.008	0.008	0.008	0.008	0.008	0
2024-06-14	0.008	0.008	0.008	0.008	0.008	200,000
2024-06-13	0.008	0.008	0.008	0.008	0.008	400,000
2024-06-12	0.008	0.008	0.008	0.008	0.008	400,000
2024-06-11	0.008	0.008	0.008	0.008	0.008	140,000

← NewerPage 10 of 22 · 1,268 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.