Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.006	0.007	0.006	0.007	0.007	625,835
2023-12-13	0.005	0.005	0.005	0.005	0.005	50,000
2023-12-12	0.006	0.006	0.006	0.006	0.006	0
2023-12-11	0.006	0.006	0.006	0.006	0.006	0
2023-12-08	0.006	0.006	0.006	0.006	0.006	0
2023-12-07	0.005	0.006	0.005	0.006	0.006	75,000
2023-12-06	0.006	0.006	0.006	0.006	0.006	0
2023-12-05	0.006	0.006	0.006	0.006	0.006	0
2023-12-04	0.006	0.006	0.006	0.006	0.006	0
2023-12-01	0.006	0.006	0.006	0.006	0.006	0
2023-11-30	0.007	0.007	0.006	0.006	0.006	687,006
2023-11-29	0.007	0.007	0.007	0.007	0.007	0
2023-11-28	0.007	0.007	0.007	0.007	0.007	0
2023-11-27	0.007	0.007	0.007	0.007	0.007	0
2023-11-24	0.006	0.007	0.006	0.007	0.007	68,544
2023-11-23	0.006	0.006	0.006	0.006	0.006	0
2023-11-22	0.006	0.006	0.006	0.006	0.006	28,117
2023-11-21	0.006	0.006	0.006	0.006	0.006	40,000
2023-11-20	0.006	0.006	0.006	0.006	0.006	0
2023-11-17	0.006	0.006	0.006	0.006	0.006	226,112
2023-11-16	0.006	0.006	0.006	0.006	0.006	82
2023-11-15	0.006	0.006	0.006	0.006	0.006	0
2023-11-14	0.006	0.006	0.006	0.006	0.006	365,229
2023-11-13	0.006	0.006	0.006	0.006	0.006	2,458,611
2023-11-10	0.005	0.006	0.005	0.006	0.006	4,370
2023-11-09	0.005	0.005	0.005	0.005	0.005	0
2023-11-08	0.005	0.005	0.005	0.005	0.005	0
2023-11-07	0.005	0.005	0.005	0.005	0.005	0
2023-11-06	0.005	0.005	0.005	0.005	0.005	1
2023-11-03	0.005	0.005	0.005	0.005	0.005	0
2023-11-02	0.005	0.005	0.005	0.005	0.005	0
2023-11-01	0.005	0.005	0.005	0.005	0.005	0
2023-10-31	0.005	0.005	0.005	0.005	0.005	200,000
2023-10-30	0.006	0.007	0.006	0.007	0.007	500,001
2023-10-27	0.006	0.006	0.006	0.006	0.006	4,823,972
2023-10-26	0.006	0.006	0.006	0.006	0.006	1,385,000
2023-10-25	0.006	0.006	0.005	0.006	0.006	1,000,400
2023-10-24	0.006	0.006	0.006	0.006	0.006	558,833
2023-10-23	0.006	0.006	0.006	0.006	0.006	0
2023-10-20	0.006	0.006	0.006	0.006	0.006	0
2023-10-19	0.006	0.006	0.006	0.006	0.006	0
2023-10-18	0.006	0.006	0.006	0.006	0.006	0
2023-10-17	0.006	0.006	0.006	0.006	0.006	50,000
2023-10-16	0.006	0.006	0.006	0.006	0.006	0
2023-10-13	0.006	0.006	0.006	0.006	0.006	500,000
2023-10-12	0.006	0.006	0.005	0.006	0.006	1,641,229
2023-10-11	0.006	0.006	0.006	0.006	0.006	500,000
2023-10-10	0.006	0.006	0.005	0.006	0.006	1,177,100
2023-10-09	0.005	0.005	0.005	0.005	0.005	79,847
2023-10-06	0.005	0.005	0.005	0.005	0.005	814,153
2023-10-05	0.006	0.006	0.006	0.006	0.006	0
2023-10-04	0.006	0.006	0.006	0.006	0.006	0
2023-10-03	0.006	0.006	0.006	0.006	0.006	0
2023-10-02	0.006	0.006	0.006	0.006	0.006	0
2023-09-29	0.006	0.006	0.006	0.006	0.006	33,334
2023-09-28	0.006	0.006	0.006	0.006	0.006	0
2023-09-27	0.006	0.006	0.006	0.006	0.006	0
2023-09-26	0.006	0.006	0.006	0.006	0.006	17,779
2023-09-25	0.006	0.006	0.006	0.006	0.006	4,750
2023-09-22	0.007	0.007	0.007	0.007	0.007	0

← NewerPage 13 of 22 · 1,269 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.