Australian Mines Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.025	0.025	0.024	0.024	0.120	718,209
2026-07-24	0.026	0.027	0.024	0.024	0.120	3,793,186
2026-07-23	0.024	0.026	0.023	0.026	0.130	3,584,991
2026-07-22	0.023	0.023	0.022	0.023	0.115	585,975
2026-07-21	0.021	0.023	0.021	0.022	0.110	979,330
2026-07-20	0.022	0.022	0.021	0.022	0.110	81,991
2026-07-17	0.022	0.023	0.021	0.022	0.110	1,697,124
2026-07-16	0.023	0.024	0.022	0.022	0.110	885,360
2026-07-15	0.022	0.024	0.021	0.024	0.120	2,642,317
2026-07-14	0.021	0.022	0.021	0.022	0.110	524,192
2026-07-13	0.021	0.022	0.019	0.020	0.100	815,430
2026-07-10	0.021	0.021	0.020	0.020	0.100	57,471
2026-07-09	0.021	0.021	0.019	0.020	0.100	1,404,370
2026-07-08	0.021	0.021	0.020	0.021	0.105	52,632
2026-07-07	0.022	0.022	0.020	0.021	0.105	555,700
2026-07-06	0.021	0.023	0.021	0.022	0.110	1,101,886
2026-07-03	0.020	0.020	0.020	0.020	0.100	655,833
2026-07-02	0.021	0.021	0.020	0.020	0.100	171,155
2026-07-01	0.021	0.021	0.020	0.020	0.100	185,436
2026-06-30	0.019	0.021	0.019	0.021	0.105	2,026,795
2026-06-29	0.019	0.019	0.018	0.018	0.090	1,916,297
2026-06-26	0.018	0.020	0.018	0.020	0.100	1,996,135
2026-06-25	0.020	0.020	0.018	0.020	0.100	2,555,938
2026-06-24	0.021	0.021	0.019	0.019	0.095	2,178,998
2026-06-23	0.020	0.023	0.019	0.022	0.110	3,853,993
2026-06-22	0.020	0.020	0.018	0.018	0.090	2,429,047
2026-06-19	0.020	0.021	0.020	0.020	0.100	734,402
2026-06-18	0.021	0.023	0.020	0.020	0.100	2,248,802
2026-06-17	0.024	0.024	0.022	0.022	0.110	1,755,915
2026-06-16	0.022	0.024	0.021	0.024	0.120	2,288,326
2026-06-15	0.021	0.023	0.021	0.022	0.110	2,239,986
2026-06-12	0.020	0.021	0.020	0.021	0.105	2,506,412
2026-06-11	0.021	0.021	0.020	0.021	0.105	3,098,641
2026-06-10	0.023	0.023	0.021	0.021	0.105	1,666,852
2026-06-09	0.023	0.024	0.022	0.022	0.110	2,885,261
2026-06-05	0.024	0.025	0.023	0.024	0.120	787,781
2026-06-04	0.026	0.026	0.023	0.024	0.120	2,870,123
2026-06-03	0.027	0.027	0.025	0.026	0.130	770,830
2026-06-02	0.028	0.028	0.026	0.027	0.135	1,080,019
2026-06-01	0.028	0.028	0.027	0.027	0.135	683,619
2026-05-29	0.027	0.028	0.027	0.027	0.135	1,377,375
2026-05-28	0.025	0.028	0.025	0.027	0.135	5,589,112
2026-05-27	0.026	0.026	0.024	0.025	0.125	769,428
2026-05-26	0.026	0.027	0.025	0.026	0.130	1,603,601
2026-05-25	0.023	0.026	0.023	0.025	0.125	1,000,176
2026-05-22	0.022	0.024	0.022	0.023	0.115	285,835
2026-05-21	0.022	0.023	0.022	0.022	0.110	831,495
2026-05-20	0.025	0.025	0.022	0.023	0.115	1,468,071
2026-05-19	0.024	0.026	0.024	0.025	0.125	2,139,385
2026-05-18	0.026	0.026	0.023	0.023	0.115	2,706,788
2026-05-15	0.027	0.027	0.026	0.026	0.130	1,343,536
2026-05-14	0.029	0.029	0.027	0.027	0.135	2,235,077
2026-05-13	0.027	0.030	0.027	0.029	0.145	2,963,020
2026-05-12	0.026	0.028	0.026	0.027	0.135	1,016,878
2026-05-11	0.028	0.028	0.026	0.026	0.130	3,701,290
2026-05-08	0.028	0.029	0.027	0.028	0.140	2,270,334
2026-05-07	0.029	0.029	0.027	0.028	0.140	2,101,182
2026-05-06	0.029	0.029	0.028	0.029	0.145	1,272,137
2026-05-05	0.029	0.030	0.028	0.028	0.140	4,864,606
2026-05-04	0.031	0.034	0.030	0.030	0.150	25,306,116

← NewerPage 2 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.