Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.008	0.008	0.008	0.008	0.008	200,259
2024-06-06	0.008	0.009	0.007	0.009	0.009	1,103,455
2024-06-05	0.007	0.008	0.007	0.007	0.007	1,004,000
2024-06-04	0.007	0.007	0.007	0.007	0.007	0
2024-06-03	0.007	0.007	0.007	0.007	0.007	54,000
2024-05-31	0.008	0.008	0.007	0.007	0.007	3,422,011
2024-05-30	0.009	0.009	0.009	0.009	0.009	11,113
2024-05-29	0.009	0.009	0.009	0.009	0.009	45,947
2024-05-28	0.009	0.009	0.008	0.009	0.009	1,975,175
2024-05-27	0.010	0.010	0.009	0.010	0.010	59,474
2024-05-24	0.010	0.010	0.010	0.010	0.010	25,000
2024-05-23	0.010	0.010	0.010	0.010	0.010	140,800
2024-05-22	0.010	0.010	0.010	0.010	0.010	30,000
2024-05-21	0.011	0.011	0.011	0.011	0.011	0
2024-05-20	0.010	0.011	0.009	0.011	0.011	439,517
2024-05-17	0.011	0.012	0.011	0.012	0.012	64,913
2024-05-16	0.012	0.013	0.011	0.011	0.011	935,643
2024-05-15	0.014	0.014	0.014	0.014	0.014	0
2024-05-14	0.015	0.015	0.014	0.014	0.014	765,070
2024-05-13	0.014	0.016	0.013	0.015	0.015	2,446,867
2024-05-10	0.012	0.014	0.012	0.014	0.014	1,023,265
2024-05-09	0.012	0.012	0.011	0.012	0.012	991,815
2024-05-08	0.012	0.012	0.010	0.012	0.012	699,144
2024-05-07	0.008	0.012	0.008	0.012	0.012	2,444,376
2024-05-06	0.007	0.008	0.007	0.008	0.008	159,090
2024-05-03	0.007	0.008	0.007	0.008	0.008	301,922
2024-05-02	0.006	0.006	0.006	0.006	0.006	60,000
2024-05-01	0.006	0.007	0.006	0.007	0.007	260,333
2024-04-30	0.007	0.007	0.007	0.007	0.007	610,347
2024-04-29	0.006	0.007	0.006	0.007	0.007	118,028
2024-04-26	0.006	0.006	0.006	0.006	0.006	21,700
2024-04-24	0.007	0.007	0.007	0.007	0.007	430,666
2024-04-23	0.006	0.007	0.005	0.007	0.007	657,825
2024-04-22	0.006	0.006	0.006	0.006	0.006	633,800
2024-04-19	0.005	0.005	0.005	0.005	0.005	0
2024-04-18	0.005	0.005	0.005	0.005	0.005	0
2024-04-17	0.005	0.005	0.005	0.005	0.005	26,200
2024-04-16	0.006	0.006	0.006	0.006	0.006	145,139
2024-04-15	0.006	0.006	0.006	0.006	0.006	500,000
2024-04-12	0.006	0.006	0.006	0.006	0.006	105,000
2024-04-11	0.005	0.005	0.005	0.005	0.005	40,000
2024-04-10	0.006	0.006	0.006	0.006	0.006	494,474
2024-04-09	0.006	0.006	0.006	0.006	0.006	8,000
2024-04-08	0.006	0.006	0.006	0.006	0.006	58,837
2024-04-05	0.006	0.006	0.006	0.006	0.006	0
2024-04-04	0.006	0.006	0.006	0.006	0.006	0
2024-04-03	0.006	0.006	0.006	0.006	0.006	0
2024-04-02	0.006	0.006	0.006	0.006	0.006	0
2024-03-28	0.006	0.006	0.006	0.006	0.006	0
2024-03-27	0.006	0.006	0.006	0.006	0.006	449
2024-03-26	0.006	0.006	0.006	0.006	0.006	19,575
2024-03-25	0.006	0.006	0.006	0.006	0.006	15,000
2024-03-22	0.006	0.006	0.006	0.006	0.006	0
2024-03-21	0.006	0.006	0.006	0.006	0.006	0
2024-03-20	0.006	0.006	0.006	0.006	0.006	115,388
2024-03-19	0.006	0.006	0.006	0.006	0.006	0
2024-03-18	0.006	0.006	0.006	0.006	0.006	0
2024-03-15	0.006	0.006	0.006	0.006	0.006	6,720
2024-03-14	0.006	0.006	0.006	0.006	0.006	0
2024-03-13	0.006	0.006	0.006	0.006	0.006	26,849

← NewerPage 11 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.