Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.009	0.009	0.008	0.008	0.008	290,836
2022-10-07	0.008	0.008	0.008	0.008	0.008	0
2022-10-06	0.009	0.009	0.008	0.008	0.008	9,000
2022-10-05	0.009	0.009	0.009	0.009	0.009	0
2022-10-04	0.009	0.009	0.009	0.009	0.009	0
2022-10-03	0.009	0.009	0.009	0.009	0.009	0
2022-09-30	0.009	0.009	0.009	0.009	0.009	242,899
2022-09-29	0.009	0.009	0.009	0.009	0.009	0
2022-09-28	0.009	0.009	0.009	0.009	0.009	0
2022-09-27	0.009	0.009	0.009	0.009	0.009	0
2022-09-26	0.010	0.010	0.009	0.009	0.009	199,999
2022-09-23	0.009	0.009	0.009	0.009	0.009	0
2022-09-21	0.009	0.009	0.009	0.009	0.009	0
2022-09-20	0.009	0.009	0.009	0.009	0.009	0
2022-09-19	0.009	0.009	0.009	0.009	0.009	0
2022-09-16	0.009	0.009	0.009	0.009	0.009	0
2022-09-15	0.009	0.009	0.009	0.009	0.009	0
2022-09-14	0.010	0.010	0.009	0.009	0.009	476,711
2022-09-13	0.011	0.011	0.010	0.011	0.011	555,507
2022-09-12	0.010	0.010	0.010	0.010	0.010	9,500
2022-09-09	0.010	0.011	0.010	0.011	0.011	1,263,001
2022-09-08	0.010	0.010	0.010	0.010	0.010	0
2022-09-07	0.010	0.010	0.010	0.010	0.010	501,660
2022-09-06	0.011	0.011	0.011	0.011	0.011	0
2022-09-05	0.011	0.011	0.011	0.011	0.011	83
2022-09-02	0.010	0.010	0.010	0.010	0.010	0
2022-09-01	0.010	0.010	0.010	0.010	0.010	0
2022-08-31	0.010	0.010	0.010	0.010	0.010	565,000
2022-08-30	0.010	0.010	0.010	0.010	0.010	1,650,000
2022-08-29	0.009	0.010	0.009	0.010	0.010	14,846
2022-08-26	0.009	0.010	0.009	0.010	0.010	28,016
2022-08-25	0.008	0.008	0.008	0.008	0.008	0
2022-08-24	0.008	0.008	0.008	0.008	0.008	7,000
2022-08-23	0.009	0.009	0.009	0.009	0.009	448,889
2022-08-22	0.011	0.011	0.010	0.010	0.010	733,298
2022-08-19	0.010	0.010	0.010	0.010	0.010	0
2022-08-18	0.010	0.010	0.010	0.010	0.010	106,702
2022-08-17	0.010	0.010	0.010	0.010	0.010	148,505
2022-08-16	0.010	0.010	0.010	0.010	0.010	285,293
2022-08-15	0.009	0.009	0.009	0.009	0.009	1,253,575
2022-08-12	0.009	0.010	0.009	0.010	0.010	1,173,717
2022-08-11	0.007	0.007	0.007	0.007	0.007	86
2022-08-10	0.008	0.008	0.008	0.008	0.008	88,534
2022-08-09	0.007	0.007	0.007	0.007	0.007	0
2022-08-08	0.008	0.008	0.007	0.007	0.007	2,760,189
2022-08-05	0.009	0.009	0.009	0.009	0.009	0
2022-08-04	0.009	0.009	0.009	0.009	0.009	15,000
2022-08-03	0.009	0.009	0.009	0.009	0.009	0
2022-08-02	0.009	0.009	0.009	0.009	0.009	107,602
2022-08-01	0.009	0.009	0.009	0.009	0.009	100,000
2022-07-29	0.009	0.009	0.009	0.009	0.009	0
2022-07-28	0.009	0.009	0.009	0.009	0.009	125
2022-07-27	0.008	0.008	0.008	0.008	0.008	0
2022-07-26	0.008	0.008	0.008	0.008	0.008	0
2022-07-25	0.008	0.008	0.008	0.008	0.008	0
2022-07-22	0.008	0.008	0.008	0.008	0.008	0
2022-07-21	0.008	0.009	0.008	0.008	0.008	1,536,597
2022-07-20	0.008	0.008	0.008	0.008	0.008	55,556
2022-07-19	0.010	0.010	0.008	0.008	0.008	4,527,617
2022-07-18	0.012	0.012	0.012	0.012	0.012	50,000

← NewerPage 18 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.