Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.012	0.012	0.012	0.012	0.012	0
2022-07-14	0.011	0.012	0.011	0.012	0.012	68,669
2022-07-13	0.011	0.011	0.011	0.011	0.011	20,000
2022-07-12	0.011	0.011	0.011	0.011	0.011	0
2022-07-11	0.011	0.011	0.011	0.011	0.011	0
2022-07-08	0.011	0.011	0.011	0.011	0.011	0
2022-07-07	0.011	0.011	0.011	0.011	0.011	0
2022-07-06	0.011	0.011	0.011	0.011	0.011	0
2022-07-05	0.011	0.011	0.011	0.011	0.011	8,117
2022-07-04	0.010	0.010	0.010	0.010	0.010	0
2022-07-01	0.011	0.011	0.010	0.010	0.010	172,611
2022-06-30	0.011	0.011	0.011	0.011	0.011	14,480
2022-06-29	0.010	0.011	0.010	0.011	0.011	1,176,398
2022-06-28	0.010	0.010	0.010	0.010	0.010	1,377,267
2022-06-27	0.010	0.010	0.010	0.010	0.010	0
2022-06-24	0.010	0.010	0.010	0.010	0.010	794,600
2022-06-23	0.011	0.011	0.010	0.010	0.010	36,600
2022-06-22	0.011	0.011	0.011	0.011	0.011	236,600
2022-06-21	0.011	0.012	0.011	0.011	0.011	69,664
2022-06-20	0.012	0.012	0.012	0.012	0.012	962,300
2022-06-17	0.011	0.012	0.011	0.012	0.012	316,162
2022-06-16	0.012	0.012	0.012	0.012	0.012	0
2022-06-15	0.013	0.013	0.012	0.012	0.012	709,567
2022-06-14	0.013	0.013	0.013	0.013	0.013	95,000
2022-06-10	0.014	0.014	0.013	0.013	0.013	35,608
2022-06-09	0.013	0.014	0.013	0.014	0.014	10,002
2022-06-08	0.013	0.013	0.013	0.013	0.013	0
2022-06-07	0.013	0.013	0.013	0.013	0.013	0
2022-06-06	0.013	0.013	0.013	0.013	0.013	0
2022-06-03	0.013	0.013	0.013	0.013	0.013	37,500
2022-06-02	0.014	0.014	0.014	0.014	0.014	352,561
2022-06-01	0.014	0.014	0.014	0.014	0.014	4,400
2022-05-31	0.014	0.014	0.014	0.014	0.014	0
2022-05-30	0.014	0.014	0.014	0.014	0.014	100,000
2022-05-27	0.013	0.013	0.013	0.013	0.013	344,311
2022-05-26	0.014	0.015	0.014	0.015	0.015	120,093
2022-05-25	0.016	0.016	0.016	0.016	0.016	0
2022-05-24	0.015	0.016	0.014	0.016	0.016	5,005,237
2022-05-23	0.014	0.014	0.014	0.014	0.014	261,500
2022-05-20	0.014	0.014	0.014	0.014	0.014	0
2022-05-19	0.014	0.014	0.014	0.014	0.014	0
2022-05-18	0.015	0.015	0.014	0.014	0.014	343,417
2022-05-17	0.018	0.018	0.015	0.015	0.015	151,431
2022-05-16	0.016	0.016	0.016	0.016	0.016	260,000
2022-05-13	0.016	0.016	0.016	0.016	0.016	593,015
2022-05-12	0.015	0.015	0.013	0.013	0.013	1,022,748
2022-05-11	0.015	0.015	0.015	0.015	0.015	0
2022-05-10	0.015	0.015	0.015	0.015	0.015	0
2022-05-09	0.015	0.015	0.015	0.015	0.015	0
2022-05-06	0.015	0.015	0.015	0.015	0.015	343,500
2022-05-05	0.015	0.016	0.015	0.015	0.015	125,357
2022-05-04	0.016	0.016	0.015	0.015	0.015	314,462
2022-05-03	0.016	0.016	0.016	0.016	0.016	0
2022-05-02	0.016	0.016	0.016	0.016	0.016	0
2022-04-29	0.016	0.016	0.016	0.016	0.016	0
2022-04-28	0.017	0.017	0.016	0.016	0.016	210,999
2022-04-27	0.018	0.018	0.018	0.018	0.018	0
2022-04-26	0.018	0.018	0.018	0.018	0.018	169,514
2022-04-22	0.018	0.018	0.018	0.018	0.018	577,607
2022-04-21	0.017	0.017	0.017	0.017	0.017	2,400

← NewerPage 19 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.