Australian Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.015	0.016	0.014	0.015	0.075	446,193
2023-09-20	0.016	0.016	0.014	0.015	0.075	324,617
2023-09-19	0.015	0.016	0.014	0.015	0.075	326,809
2023-09-18	0.015	0.015	0.015	0.015	0.075	316,592
2023-09-15	0.016	0.016	0.015	0.015	0.075	197,337
2023-09-14	0.016	0.016	0.015	0.016	0.080	469,594
2023-09-13	0.016	0.016	0.015	0.015	0.075	182,197
2023-09-12	0.016	0.016	0.015	0.015	0.075	203,063
2023-09-11	0.017	0.017	0.015	0.015	0.075	636,903
2023-09-08	0.017	0.017	0.016	0.016	0.080	522,563
2023-09-07	0.017	0.017	0.016	0.016	0.080	256,224
2023-09-06	0.017	0.017	0.016	0.017	0.085	365,530
2023-09-05	0.017	0.017	0.016	0.016	0.080	206,972
2023-09-04	0.017	0.018	0.016	0.016	0.080	359,990
2023-09-01	0.017	0.018	0.016	0.017	0.085	381,056
2023-08-31	0.016	0.018	0.016	0.017	0.085	670,697
2023-08-30	0.018	0.018	0.016	0.016	0.080	571,835
2023-08-29	0.017	0.019	0.017	0.018	0.090	596,668
2023-08-28	0.019	0.019	0.017	0.018	0.090	437,034
2023-08-25	0.016	0.021	0.016	0.019	0.095	2,072,079
2023-08-24	0.016	0.016	0.015	0.016	0.080	330,503
2023-08-23	0.016	0.017	0.015	0.016	0.080	272,651
2023-08-22	0.017	0.017	0.016	0.016	0.080	255,834
2023-08-21	0.017	0.018	0.016	0.016	0.080	355,723
2023-08-18	0.019	0.019	0.016	0.017	0.085	932,508
2023-08-17	0.018	0.019	0.017	0.017	0.085	314,406
2023-08-16	0.018	0.019	0.017	0.017	0.085	396,944
2023-08-15	0.019	0.020	0.018	0.018	0.090	290,756
2023-08-14	0.019	0.020	0.018	0.018	0.090	410,904
2023-08-11	0.018	0.020	0.018	0.020	0.100	291,648
2023-08-10	0.020	0.020	0.018	0.018	0.090	378,328
2023-08-09	0.019	0.020	0.018	0.018	0.090	196,580
2023-08-08	0.020	0.020	0.019	0.019	0.095	269,919
2023-08-07	0.020	0.021	0.020	0.020	0.100	193,508
2023-08-04	0.021	0.021	0.020	0.020	0.100	400,454
2023-08-03	0.022	0.023	0.021	0.021	0.105	281,897
2023-08-02	0.023	0.023	0.022	0.022	0.110	200,676
2023-08-01	0.023	0.023	0.021	0.023	0.115	403,233
2023-07-31	0.023	0.024	0.022	0.023	0.115	410,411
2023-07-28	0.024	0.025	0.023	0.023	0.115	473,752
2023-07-27	0.025	0.026	0.024	0.024	0.120	534,777
2023-07-26	0.023	0.026	0.023	0.025	0.125	358,335
2023-07-25	0.025	0.025	0.023	0.023	0.115	350,480
2023-07-24	0.025	0.026	0.024	0.025	0.125	233,815
2023-07-21	0.027	0.027	0.024	0.025	0.125	331,383
2023-07-20	0.028	0.028	0.026	0.026	0.130	399,040
2023-07-19	0.026	0.028	0.026	0.028	0.140	277,958
2023-07-18	0.027	0.028	0.023	0.024	0.120	480,967
2023-07-17	0.031	0.031	0.025	0.026	0.130	837,196
2023-07-14	0.031	0.031	0.029	0.029	0.145	611,846
2023-07-13	0.030	0.033	0.029	0.030	0.150	545,627
2023-07-12	0.035	0.035	0.028	0.029	0.145	1,127,200
2023-07-11	0.035	0.040	0.032	0.035	0.175	1,756,276
2023-07-10	0.036	0.036	0.032	0.032	0.160	356,604
2023-07-07	0.038	0.040	0.034	0.035	0.175	1,427,732
2023-07-06	0.039	0.060	0.036	0.039	0.195	5,644,377
2023-07-05	0.022	0.039	0.019	0.035	0.175	2,808,216
2023-07-04	0.018	0.020	0.018	0.020	0.100	1,169,516
2023-07-03	0.016	0.019	0.016	0.018	0.090	637,442
2023-06-30	0.013	0.016	0.013	0.016	0.080	1,077,529

← NewerPage 14 of 22 · 1,265 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.