Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.006	0.006	0.006	0.006	0.006	1,000
2023-06-28	0.006	0.006	0.006	0.006	0.006	0
2023-06-27	0.006	0.006	0.006	0.006	0.006	24,377
2023-06-26	0.007	0.008	0.007	0.008	0.008	284,945
2023-06-23	0.006	0.007	0.006	0.007	0.007	86,647
2023-06-22	0.008	0.008	0.008	0.008	0.008	0
2023-06-21	0.008	0.008	0.008	0.008	0.008	0
2023-06-20	0.008	0.008	0.008	0.008	0.008	424,941
2023-06-19	0.007	0.007	0.007	0.007	0.007	3,996,800
2023-06-16	0.006	0.007	0.006	0.007	0.007	3,788,297
2023-06-15	0.006	0.006	0.006	0.006	0.006	0
2023-06-14	0.006	0.006	0.006	0.006	0.006	0
2023-06-13	0.006	0.006	0.006	0.006	0.006	0
2023-06-09	0.006	0.006	0.006	0.006	0.006	0
2023-06-08	0.006	0.006	0.006	0.006	0.006	100,000
2023-06-07	0.006	0.006	0.006	0.006	0.006	2,325,332
2023-06-06	0.006	0.006	0.006	0.006	0.006	552,750
2023-06-05	0.006	0.006	0.006	0.006	0.006	0
2023-06-02	0.006	0.006	0.006	0.006	0.006	0
2023-06-01	0.006	0.006	0.006	0.006	0.006	812
2023-05-31	0.007	0.007	0.007	0.007	0.007	0
2023-05-30	0.007	0.007	0.007	0.007	0.007	2,984
2023-05-29	0.007	0.007	0.007	0.007	0.007	400
2023-05-26	0.006	0.006	0.006	0.006	0.006	40,000
2023-05-25	0.006	0.006	0.006	0.006	0.006	0
2023-05-24	0.006	0.006	0.006	0.006	0.006	0
2023-05-23	0.006	0.006	0.006	0.006	0.006	0
2023-05-22	0.006	0.006	0.006	0.006	0.006	0
2023-05-19	0.006	0.006	0.006	0.006	0.006	0
2023-05-18	0.006	0.006	0.006	0.006	0.006	0
2023-05-17	0.006	0.006	0.006	0.006	0.006	0
2023-05-16	0.006	0.006	0.006	0.006	0.006	2,200
2023-05-15	0.007	0.007	0.007	0.007	0.007	0
2023-05-12	0.007	0.007	0.007	0.007	0.007	0
2023-05-11	0.007	0.007	0.007	0.007	0.007	0
2023-05-10	0.007	0.007	0.007	0.007	0.007	0
2023-05-09	0.007	0.007	0.007	0.007	0.007	200,000
2023-05-08	0.007	0.007	0.007	0.007	0.007	200,000
2023-05-05	0.006	0.006	0.006	0.006	0.006	28,833
2023-05-04	0.006	0.006	0.006	0.006	0.006	0
2023-05-03	0.006	0.006	0.006	0.006	0.006	1,200
2023-05-02	0.006	0.006	0.006	0.006	0.006	283,725
2023-05-01	0.006	0.006	0.006	0.006	0.006	2,300,499
2023-04-28	0.006	0.006	0.006	0.006	0.006	2,620,006
2023-04-27	0.007	0.007	0.007	0.007	0.007	0
2023-04-26	0.007	0.007	0.007	0.007	0.007	0
2023-04-24	0.007	0.007	0.007	0.007	0.007	0
2023-04-21	0.006	0.007	0.006	0.007	0.007	59,517
2023-04-20	0.007	0.007	0.007	0.007	0.007	704,157
2023-04-19	0.007	0.007	0.007	0.007	0.007	0
2023-04-18	0.007	0.007	0.007	0.007	0.007	99,999
2023-04-17	0.007	0.007	0.007	0.007	0.007	28,919
2023-04-14	0.007	0.007	0.007	0.007	0.007	0
2023-04-13	0.007	0.007	0.007	0.007	0.007	100,000
2023-04-12	0.007	0.007	0.007	0.007	0.007	22,729
2023-04-11	0.007	0.007	0.007	0.007	0.007	200,000
2023-04-06	0.007	0.007	0.007	0.007	0.007	0
2023-04-05	0.007	0.007	0.007	0.007	0.007	17,700
2023-04-04	0.008	0.008	0.008	0.008	0.008	59
2023-04-03	0.008	0.008	0.008	0.008	0.008	0

← NewerPage 15 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.