Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.006	0.006	0.006	0.006	0.006	65,177
2024-03-11	0.006	0.006	0.006	0.006	0.006	0
2024-03-08	0.006	0.006	0.006	0.006	0.006	0
2024-03-07	0.006	0.006	0.006	0.006	0.006	0
2024-03-06	0.006	0.006	0.006	0.006	0.006	0
2024-03-05	0.006	0.006	0.006	0.006	0.006	0
2024-03-04	0.006	0.006	0.006	0.006	0.006	5,385
2024-03-01	0.007	0.007	0.007	0.007	0.007	34
2024-02-29	0.007	0.007	0.007	0.007	0.007	100,000
2024-02-28	0.006	0.006	0.006	0.006	0.006	1,014,206
2024-02-27	0.007	0.007	0.007	0.007	0.007	947,780
2024-02-26	0.007	0.007	0.007	0.007	0.007	784,640
2024-02-23	0.007	0.007	0.007	0.007	0.007	16,700
2024-02-22	0.007	0.007	0.007	0.007	0.007	115,400
2024-02-21	0.007	0.007	0.007	0.007	0.007	32,627
2024-02-20	0.007	0.007	0.007	0.007	0.007	294,500
2024-02-19	0.007	0.007	0.007	0.007	0.007	246,888
2024-02-16	0.007	0.007	0.007	0.007	0.007	0
2024-02-15	0.007	0.007	0.007	0.007	0.007	22,000
2024-02-14	0.008	0.008	0.008	0.008	0.008	0
2024-02-13	0.008	0.008	0.008	0.008	0.008	0
2024-02-12	0.008	0.008	0.008	0.008	0.008	0
2024-02-09	0.008	0.008	0.007	0.008	0.008	803,975
2024-02-08	0.009	0.009	0.009	0.009	0.009	0
2024-02-07	0.009	0.009	0.009	0.009	0.009	75,360
2024-02-06	0.007	0.007	0.007	0.007	0.007	0
2024-02-05	0.007	0.007	0.007	0.007	0.007	4,400
2024-02-02	0.008	0.010	0.008	0.010	0.010	1,877,015
2024-02-01	0.007	0.008	0.007	0.008	0.008	754,500
2024-01-31	0.007	0.007	0.007	0.007	0.007	138,435
2024-01-30	0.007	0.007	0.007	0.007	0.007	0
2024-01-29	0.007	0.007	0.007	0.007	0.007	0
2024-01-25	0.006	0.007	0.006	0.007	0.007	456,042
2024-01-24	0.007	0.007	0.007	0.007	0.007	0
2024-01-23	0.007	0.007	0.007	0.007	0.007	0
2024-01-22	0.007	0.007	0.007	0.007	0.007	0
2024-01-19	0.007	0.007	0.007	0.007	0.007	0
2024-01-18	0.007	0.007	0.007	0.007	0.007	0
2024-01-17	0.007	0.007	0.007	0.007	0.007	0
2024-01-16	0.007	0.007	0.007	0.007	0.007	141
2024-01-15	0.007	0.007	0.007	0.007	0.007	0
2024-01-12	0.007	0.007	0.007	0.007	0.007	0
2024-01-11	0.007	0.007	0.007	0.007	0.007	90,700
2024-01-10	0.007	0.007	0.007	0.007	0.007	0
2024-01-09	0.007	0.008	0.007	0.007	0.007	554,292
2024-01-08	0.006	0.006	0.006	0.006	0.006	0
2024-01-05	0.006	0.006	0.006	0.006	0.006	12,000
2024-01-04	0.006	0.006	0.006	0.006	0.006	0
2024-01-03	0.006	0.006	0.006	0.006	0.006	0
2024-01-02	0.006	0.006	0.006	0.006	0.006	6,950
2023-12-29	0.006	0.006	0.006	0.006	0.006	355,327
2023-12-28	0.007	0.007	0.007	0.007	0.007	0
2023-12-27	0.007	0.007	0.007	0.007	0.007	0
2023-12-22	0.007	0.007	0.007	0.007	0.007	19,100
2023-12-21	0.005	0.006	0.005	0.006	0.006	189,076
2023-12-20	0.006	0.006	0.006	0.006	0.006	150,000
2023-12-19	0.006	0.006	0.005	0.005	0.005	2,582,234
2023-12-18	0.007	0.007	0.007	0.007	0.007	0
2023-12-15	0.007	0.007	0.007	0.007	0.007	0
2023-12-14	0.006	0.007	0.006	0.007	0.007	625,835

← NewerPage 12 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.