Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.009	0.009	0.007	0.008	0.008	1,741,072
2026-10-20	0.008	0.008	0.008	0.008	0.008	100,547
2026-10-19	0.009	0.009	0.008	0.008	0.008	437,399
2026-10-16	0.007	0.009	0.007	0.008	0.008	882,462
2026-10-15	0.008	0.008	0.007	0.007	0.007	186,931
2026-10-14	0.008	0.009	0.008	0.008	0.008	926,993
2026-10-13	0.009	0.009	0.008	0.008	0.008	3,775,480
2026-10-12	0.008	0.009	0.008	0.009	0.009	2,384,052
2026-10-09	0.008	0.009	0.008	0.008	0.008	816,445
2026-10-08	0.008	0.008	0.008	0.008	0.008	433,454
2026-10-07	0.008	0.008	0.008	0.008	0.008	0
2026-10-06	0.009	0.009	0.008	0.008	0.008	809,775
2026-10-05	0.009	0.009	0.008	0.009	0.009	598,167
2026-10-02	0.009	0.010	0.009	0.009	0.009	3,820,349
2026-10-01	0.010	0.010	0.010	0.010	0.010	667,345
2026-09-30	0.010	0.010	0.010	0.010	0.010	0
2026-09-29	0.009	0.010	0.009	0.010	0.010	1,334,838
2026-09-28	0.010	0.010	0.009	0.009	0.009	3,043,574
2026-09-25	0.011	0.011	0.010	0.010	0.010	1,124,065
2026-09-24	0.010	0.010	0.010	0.010	0.010	3,393,076
2026-09-23	0.010	0.011	0.010	0.010	0.010	13,696,093
2026-09-22	0.010	0.011	0.010	0.010	0.010	4,921,064
2026-09-21	0.010	0.010	0.010	0.010	0.010	287,428
2026-09-18	0.011	0.011	0.010	0.010	0.010	1,215,408
2026-09-17	0.010	0.011	0.010	0.011	0.011	2,393,000
2026-09-16	0.010	0.011	0.010	0.011	0.011	1,719,359
2026-09-15	0.011	0.011	0.010	0.010	0.010	2,618,595
2026-09-14	0.012	0.012	0.010	0.010	0.010	3,610,813
2026-09-11	0.012	0.012	0.012	0.012	0.012	766,208
2026-09-10	0.012	0.012	0.012	0.012	0.012	1,315,607
2026-09-09	0.012	0.012	0.011	0.011	0.011	2,896,401
2026-09-08	0.011	0.012	0.011	0.011	0.011	238,906
2026-09-07	0.011	0.012	0.011	0.011	0.011	7,403,368
2026-09-04	0.010	0.011	0.010	0.010	0.010	1,801,271
2026-09-03	0.010	0.011	0.010	0.010	0.010	2,490,936
2026-09-02	0.010	0.011	0.010	0.010	0.010	4,954,473
2026-09-01	0.011	0.011	0.010	0.010	0.010	18,805
2026-08-31	0.011	0.012	0.010	0.011	0.011	5,381,682
2026-08-28	0.010	0.011	0.009	0.011	0.011	17,533,636
2026-08-27	0.011	0.011	0.010	0.010	0.010	1,758,008
2026-08-26	0.011	0.011	0.011	0.011	0.011	3,081,827
2026-08-25	0.011	0.011	0.010	0.011	0.011	8,519,251
2026-08-24	0.013	0.013	0.011	0.011	0.011	2,113,434
2026-08-21	0.013	0.013	0.012	0.013	0.013	924,814
2026-08-20	0.012	0.013	0.012	0.012	0.012	554,401
2026-08-19	0.012	0.012	0.012	0.012	0.012	1,798,627
2026-08-18	0.012	0.012	0.012	0.012	0.012	0
2026-08-17	0.012	0.012	0.012	0.012	0.012	684,597
2026-08-14	0.012	0.013	0.012	0.012	0.012	1,091,820
2026-08-13	0.013	0.013	0.012	0.012	0.012	1,751,012
2026-08-12	0.013	0.013	0.013	0.013	0.013	270,801
2026-08-11	0.012	0.013	0.012	0.013	0.013	3,414,616
2026-08-10	0.011	0.011	0.011	0.011	0.011	1,431,571
2026-08-07	0.011	0.011	0.011	0.011	0.011	2,828,706
2026-08-06	0.011	0.012	0.011	0.011	0.011	1,266,048
2026-08-05	0.011	0.011	0.011	0.011	0.011	1,854
2026-08-04	0.012	0.012	0.011	0.011	0.011	1,138,932
2026-08-03	0.013	0.013	0.012	0.012	0.012	466,141
2026-07-31	0.012	0.012	0.011	0.012	0.012	590,603
2026-07-30	0.012	0.012	0.012	0.012	0.012	59,685

Page 1 of 3 · 130 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.