Alara Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.029	0.033	0.029	0.031	0.031	444,356
2022-01-20	0.033	0.033	0.032	0.032	0.032	328,020
2022-01-19	0.028	0.033	0.028	0.033	0.033	3,598,568
2022-01-18	0.029	0.029	0.029	0.029	0.029	0
2022-01-17	0.029	0.029	0.029	0.029	0.029	0
2022-01-14	0.024	0.029	0.023	0.029	0.029	2,294,968
2022-01-13	0.025	0.025	0.025	0.025	0.025	299,257
2022-01-12	0.025	0.025	0.025	0.025	0.025	80,000
2022-01-11	0.023	0.025	0.023	0.025	0.025	19,737
2022-01-10	0.025	0.025	0.025	0.025	0.025	1
2022-01-07	0.023	0.023	0.023	0.023	0.023	2
2022-01-06	0.022	0.022	0.022	0.022	0.022	25,000
2022-01-05	0.023	0.024	0.023	0.024	0.024	103,958
2022-01-04	0.024	0.024	0.024	0.024	0.024	51,298
2021-12-31	0.024	0.024	0.024	0.024	0.024	200,000
2021-12-30	0.024	0.025	0.024	0.025	0.025	138,235
2021-12-29	0.025	0.025	0.025	0.025	0.025	0
2021-12-24	0.025	0.025	0.025	0.025	0.025	0
2021-12-23	0.025	0.025	0.025	0.025	0.025	1
2021-12-22	0.023	0.023	0.023	0.023	0.023	1
2021-12-21	0.023	0.023	0.023	0.023	0.023	0
2021-12-20	0.024	0.024	0.023	0.023	0.023	39,338
2021-12-17	0.024	0.024	0.024	0.024	0.024	1,062
2021-12-16	0.022	0.022	0.021	0.021	0.021	100,000
2021-12-15	0.022	0.022	0.022	0.022	0.022	150,000
2021-12-14	0.023	0.023	0.023	0.023	0.023	0
2021-12-13	0.022	0.023	0.021	0.023	0.023	234,345
2021-12-10	0.025	0.025	0.025	0.025	0.025	0
2021-12-09	0.025	0.025	0.025	0.025	0.025	60,000
2021-12-08	0.023	0.023	0.023	0.023	0.023	0
2021-12-07	0.024	0.024	0.023	0.023	0.023	308,000
2021-12-06	0.025	0.025	0.021	0.021	0.021	902,271
2021-12-03	0.025	0.028	0.024	0.026	0.026	1,846,031
2021-12-02	0.029	0.029	0.029	0.029	0.029	65,741
2021-12-01	0.025	0.026	0.025	0.026	0.026	21,156
2021-11-30	0.026	0.026	0.025	0.025	0.025	321,471
2021-11-29	0.030	0.030	0.025	0.025	0.025	1,450,401
2021-11-26	0.029	0.029	0.029	0.029	0.029	0
2021-11-25	0.026	0.029	0.026	0.029	0.029	259,667
2021-11-24	0.026	0.026	0.026	0.026	0.026	33
2021-11-23	0.027	0.027	0.026	0.026	0.026	551,000
2021-11-22	0.026	0.026	0.025	0.026	0.026	885,702
2021-11-19	0.026	0.026	0.026	0.026	0.026	150,000
2021-11-18	0.026	0.027	0.023	0.023	0.023	389,299
2021-11-17	0.028	0.028	0.027	0.027	0.027	163,659
2021-11-16	0.028	0.028	0.027	0.027	0.027	147,362
2021-11-15	0.026	0.028	0.026	0.028	0.028	444,611
2021-11-12	0.024	0.024	0.024	0.024	0.024	7,239
2021-11-11	0.026	0.026	0.025	0.025	0.025	629,202
2021-11-10	0.026	0.027	0.025	0.026	0.026	463,533
2021-11-09	0.028	0.028	0.026	0.026	0.026	855,209
2021-11-08	0.026	0.026	0.026	0.026	0.026	200,000
2021-11-05	0.026	0.026	0.025	0.025	0.025	301,843
2021-11-04	0.027	0.027	0.025	0.025	0.025	801,674
2021-11-03	0.027	0.027	0.026	0.027	0.027	834,407
2021-11-02	0.024	0.030	0.024	0.027	0.027	1,560,044
2021-11-01	0.022	0.024	0.022	0.024	0.024	320,386
2021-10-29	0.024	0.024	0.022	0.022	0.022	374,708
2021-10-28	0.021	0.022	0.020	0.022	0.022	497,314
2021-10-27	0.020	0.023	0.020	0.020	0.020	2,851,177

← NewerPage 21 of 22 · 1,266 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.