Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.008	0.008	0.008	0.008	0.008	454,300
2023-03-30	0.007	0.007	0.007	0.007	0.007	0
2023-03-29	0.007	0.007	0.007	0.007	0.007	428,022
2023-03-28	0.008	0.008	0.008	0.008	0.008	0
2023-03-27	0.008	0.008	0.008	0.008	0.008	0
2023-03-24	0.007	0.008	0.007	0.008	0.008	534,434
2023-03-23	0.007	0.008	0.007	0.008	0.008	58,207
2023-03-22	0.008	0.008	0.008	0.008	0.008	7,163
2023-03-21	0.008	0.008	0.008	0.008	0.008	0
2023-03-20	0.008	0.008	0.008	0.008	0.008	1,000,000
2023-03-17	0.007	0.007	0.007	0.007	0.007	49,164
2023-03-16	0.006	0.006	0.006	0.006	0.006	0
2023-03-15	0.007	0.007	0.006	0.006	0.006	597,715
2023-03-14	0.006	0.006	0.006	0.006	0.006	0
2023-03-13	0.006	0.007	0.006	0.006	0.006	89,602
2023-03-10	0.007	0.007	0.007	0.007	0.007	904,243
2023-03-09	0.006	0.006	0.006	0.006	0.006	0
2023-03-08	0.006	0.006	0.006	0.006	0.006	0
2023-03-07	0.007	0.007	0.006	0.006	0.006	68,389
2023-03-06	0.007	0.007	0.006	0.006	0.006	2,615,556
2023-03-03	0.008	0.008	0.007	0.007	0.007	1,008,847
2023-03-02	0.008	0.008	0.008	0.008	0.008	12,800
2023-03-01	0.008	0.008	0.008	0.008	0.008	2,000
2023-02-28	0.008	0.008	0.008	0.008	0.008	0
2023-02-27	0.009	0.009	0.008	0.008	0.008	942,954
2023-02-24	0.009	0.009	0.009	0.009	0.009	447
2023-02-23	0.009	0.009	0.009	0.009	0.009	322,185
2023-02-22	0.010	0.010	0.010	0.010	0.010	0
2023-02-21	0.010	0.010	0.010	0.010	0.010	50,000
2023-02-20	0.011	0.011	0.011	0.011	0.011	0
2023-02-17	0.011	0.011	0.011	0.011	0.011	500,000
2023-02-16	0.010	0.010	0.010	0.010	0.010	0
2023-02-15	0.010	0.010	0.010	0.010	0.010	63,138
2023-02-14	0.010	0.010	0.010	0.010	0.010	30,000
2023-02-13	0.010	0.010	0.009	0.009	0.009	560,916
2023-02-10	0.010	0.010	0.010	0.010	0.010	0
2023-02-09	0.010	0.010	0.010	0.010	0.010	0
2023-02-08	0.010	0.010	0.010	0.010	0.010	480
2023-02-07	0.010	0.010	0.010	0.010	0.010	300,001
2023-02-06	0.010	0.011	0.010	0.010	0.010	249,314
2023-02-03	0.010	0.010	0.010	0.010	0.010	4,800
2023-02-02	0.012	0.012	0.010	0.011	0.011	2,924,983
2023-02-01	0.008	0.012	0.008	0.012	0.012	4,217,137
2023-01-31	0.006	0.007	0.006	0.007	0.007	52,932
2023-01-30	0.006	0.006	0.006	0.006	0.006	996
2023-01-27	0.007	0.007	0.006	0.006	0.006	285,379
2023-01-25	0.007	0.007	0.007	0.007	0.007	0
2023-01-24	0.007	0.007	0.007	0.007	0.007	0
2023-01-23	0.007	0.007	0.007	0.007	0.007	155,006
2023-01-20	0.007	0.007	0.007	0.007	0.007	0
2023-01-19	0.007	0.007	0.007	0.007	0.007	0
2023-01-18	0.007	0.007	0.007	0.007	0.007	0
2023-01-17	0.007	0.007	0.007	0.007	0.007	0
2023-01-16	0.007	0.007	0.007	0.007	0.007	35,129
2023-01-13	0.007	0.007	0.007	0.007	0.007	0
2023-01-12	0.007	0.007	0.007	0.007	0.007	0
2023-01-11	0.007	0.007	0.007	0.007	0.007	176,106
2023-01-10	0.008	0.008	0.008	0.008	0.008	48,664
2023-01-09	0.007	0.008	0.007	0.008	0.008	20,012
2023-01-06	0.007	0.007	0.007	0.007	0.007	53,183

← NewerPage 16 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.