Admiralty Resources NL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.013	0.013	0.012	0.012	0.012	765,781
2022-01-21	0.013	0.014	0.012	0.014	0.014	50,003
2022-01-20	0.012	0.012	0.012	0.012	0.012	60,004
2022-01-19	0.012	0.012	0.012	0.012	0.012	1
2022-01-18	0.014	0.014	0.014	0.014	0.014	0
2022-01-17	0.014	0.014	0.014	0.014	0.014	70,363
2022-01-14	0.013	0.013	0.013	0.013	0.013	100,000
2022-01-13	0.013	0.014	0.013	0.014	0.014	165,391
2022-01-12	0.014	0.014	0.014	0.014	0.014	2
2022-01-11	0.013	0.013	0.012	0.012	0.012	1,788,072
2022-01-10	0.013	0.013	0.013	0.013	0.013	80,035
2022-01-07	0.013	0.013	0.013	0.013	0.013	22
2022-01-06	0.013	0.013	0.013	0.013	0.013	105,065
2022-01-05	0.014	0.014	0.013	0.013	0.013	6,786
2022-01-04	0.013	0.013	0.013	0.013	0.013	104,200
2021-12-31	0.014	0.014	0.014	0.014	0.014	0
2021-12-30	0.014	0.014	0.014	0.014	0.014	568
2021-12-29	0.013	0.013	0.013	0.013	0.013	4,421
2021-12-24	0.013	0.013	0.013	0.013	0.013	0
2021-12-23	0.013	0.013	0.013	0.013	0.013	14,730
2021-12-22	0.013	0.013	0.012	0.012	0.012	200,554
2021-12-21	0.012	0.012	0.012	0.012	0.012	2
2021-12-20	0.013	0.013	0.012	0.012	0.012	46,002
2021-12-17	0.014	0.014	0.014	0.014	0.014	144,531
2021-12-16	0.013	0.013	0.013	0.013	0.013	20,396
2021-12-15	0.013	0.013	0.013	0.013	0.013	6,591
2021-12-14	0.013	0.013	0.013	0.013	0.013	29,200
2021-12-13	0.014	0.014	0.013	0.013	0.013	55,000
2021-12-10	0.014	0.014	0.014	0.014	0.014	0
2021-12-09	0.014	0.014	0.014	0.014	0.014	38,892
2021-12-08	0.014	0.014	0.014	0.014	0.014	0
2021-12-07	0.014	0.014	0.014	0.014	0.014	57,426
2021-12-06	0.014	0.014	0.014	0.014	0.014	8,000
2021-12-03	0.015	0.015	0.015	0.015	0.015	0
2021-12-02	0.015	0.015	0.015	0.015	0.015	0
2021-12-01	0.015	0.015	0.015	0.015	0.015	0
2021-11-30	0.015	0.015	0.015	0.015	0.015	617,565
2021-11-29	0.015	0.015	0.015	0.015	0.015	0
2021-11-26	0.015	0.015	0.015	0.015	0.015	33,731
2021-11-25	0.015	0.015	0.015	0.015	0.015	68,498
2021-11-24	0.016	0.016	0.015	0.015	0.015	673,073
2021-11-23	0.015	0.015	0.015	0.015	0.015	693,748
2021-11-22	0.015	0.015	0.015	0.015	0.015	133,300
2021-11-19	0.014	0.014	0.014	0.014	0.014	4,009
2021-11-18	0.013	0.014	0.013	0.014	0.014	471,650
2021-11-17	0.012	0.012	0.012	0.012	0.012	0
2021-11-16	0.013	0.013	0.012	0.012	0.012	881,050
2021-11-15	0.013	0.013	0.013	0.013	0.013	1,007,813
2021-11-12	0.014	0.014	0.014	0.014	0.014	153,092
2021-11-11	0.014	0.014	0.014	0.014	0.014	52,220
2021-11-10	0.015	0.015	0.014	0.014	0.014	54,000
2021-11-09	0.015	0.016	0.014	0.014	0.014	1,097,470
2021-11-08	0.015	0.015	0.015	0.015	0.015	141,015
2021-11-05	0.014	0.014	0.014	0.014	0.014	0
2021-11-04	0.014	0.014	0.014	0.014	0.014	60,000
2021-11-03	0.013	0.013	0.013	0.013	0.013	0
2021-11-02	0.014	0.014	0.013	0.013	0.013	938,555
2021-11-01	0.015	0.015	0.014	0.014	0.014	113,860
2021-10-29	0.016	0.016	0.015	0.015	0.015	75,833
2021-10-28	0.017	0.017	0.016	0.016	0.016	149,738

← NewerPage 21 of 22 · 1,270 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.