Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.017	0.017	0.017	0.017	0.017	20,056
2022-04-19	0.016	0.016	0.016	0.016	0.016	41,551
2022-04-14	0.016	0.016	0.016	0.016	0.016	0
2022-04-13	0.016	0.016	0.016	0.016	0.016	9,000
2022-04-12	0.017	0.017	0.017	0.017	0.017	0
2022-04-11	0.018	0.018	0.016	0.017	0.017	100,003
2022-04-08	0.018	0.018	0.018	0.018	0.018	0
2022-04-07	0.019	0.019	0.018	0.018	0.018	732,640
2022-04-06	0.017	0.017	0.017	0.017	0.017	12,000
2022-04-05	0.017	0.018	0.016	0.018	0.018	499,092
2022-04-04	0.015	0.017	0.015	0.015	0.015	735,633
2022-04-01	0.017	0.017	0.017	0.017	0.017	0
2022-03-31	0.015	0.017	0.015	0.017	0.017	232,834
2022-03-30	0.016	0.016	0.015	0.015	0.015	2,347,824
2022-03-29	0.018	0.018	0.016	0.016	0.016	1,197,864
2022-03-28	0.018	0.019	0.018	0.018	0.018	334,182
2022-03-25	0.017	0.017	0.017	0.017	0.017	0
2022-03-24	0.017	0.017	0.017	0.017	0.017	0
2022-03-23	0.019	0.019	0.017	0.017	0.017	83,925
2022-03-22	0.019	0.019	0.019	0.019	0.019	1,060,494
2022-03-21	0.018	0.018	0.018	0.018	0.018	58,068
2022-03-18	0.018	0.018	0.018	0.018	0.018	63,480
2022-03-17	0.018	0.018	0.017	0.017	0.017	401,359
2022-03-16	0.019	0.019	0.018	0.018	0.018	78,235
2022-03-15	0.019	0.020	0.018	0.019	0.019	420,911
2022-03-14	0.016	0.016	0.016	0.016	0.016	16,000
2022-03-11	0.019	0.020	0.017	0.017	0.017	203,044
2022-03-10	0.016	0.016	0.016	0.016	0.016	27,646
2022-03-09	0.020	0.020	0.016	0.016	0.016	179,785
2022-03-08	0.017	0.017	0.017	0.017	0.017	0
2022-03-07	0.017	0.017	0.017	0.017	0.017	57,400
2022-03-04	0.020	0.020	0.020	0.020	0.020	0
2022-03-03	0.020	0.020	0.020	0.020	0.020	208,900
2022-03-02	0.019	0.019	0.019	0.019	0.019	205,000
2022-03-01	0.019	0.020	0.016	0.016	0.016	518,521
2022-02-28	0.017	0.017	0.016	0.016	0.016	60,002
2022-02-25	0.019	0.020	0.019	0.020	0.020	30,000
2022-02-24	0.020	0.020	0.019	0.020	0.020	1,214,247
2022-02-23	0.018	0.020	0.018	0.020	0.020	522,998
2022-02-22	0.020	0.020	0.020	0.020	0.020	141,734
2022-02-21	0.018	0.020	0.018	0.020	0.020	612,817
2022-02-18	0.018	0.018	0.018	0.018	0.018	14,491
2022-02-17	0.018	0.019	0.018	0.018	0.018	54,210
2022-02-16	0.018	0.018	0.016	0.018	0.018	559,601
2022-02-15	0.020	0.020	0.018	0.018	0.018	437,563
2022-02-14	0.020	0.021	0.020	0.021	0.021	962,390
2022-02-11	0.020	0.020	0.019	0.020	0.020	3,008,839
2022-02-10	0.019	0.020	0.019	0.020	0.020	1,085,583
2022-02-09	0.018	0.019	0.018	0.018	0.018	517,826
2022-02-08	0.016	0.016	0.016	0.016	0.016	119,918
2022-02-07	0.015	0.015	0.015	0.015	0.015	466,825
2022-02-04	0.016	0.017	0.015	0.015	0.015	111,895
2022-02-03	0.015	0.016	0.015	0.016	0.016	437,024
2022-02-02	0.014	0.014	0.014	0.014	0.014	3
2022-02-01	0.015	0.015	0.014	0.014	0.014	215,445
2022-01-31	0.014	0.014	0.014	0.014	0.014	4
2022-01-28	0.014	0.015	0.014	0.014	0.014	852,312
2022-01-27	0.013	0.013	0.013	0.013	0.013	203,533
2022-01-25	0.012	0.013	0.012	0.012	0.012	1,247,989
2022-01-24	0.013	0.013	0.012	0.012	0.012	765,781

← NewerPage 20 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.