Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.024	0.024	0.024	0.024	0.024	5,000
2024-06-12	0.029	0.029	0.023	0.023	0.023	62,151
2024-06-11	0.030	0.030	0.029	0.029	0.029	14,045
2024-06-07	0.025	0.025	0.025	0.025	0.025	57,449
2024-06-06	0.022	0.022	0.022	0.022	0.022	0
2024-06-05	0.022	0.022	0.022	0.022	0.022	3,600
2024-06-04	0.024	0.024	0.023	0.023	0.023	290,179
2024-06-03	0.023	0.023	0.023	0.023	0.023	9,000
2024-05-31	0.024	0.024	0.024	0.024	0.024	71,096
2024-05-30	0.025	0.026	0.024	0.026	0.026	116,000
2024-05-29	0.025	0.025	0.025	0.025	0.025	0
2024-05-28	0.025	0.025	0.025	0.025	0.025	69,096
2024-05-27	0.025	0.027	0.025	0.027	0.027	31,137
2024-05-24	0.025	0.025	0.025	0.025	0.025	137,305
2024-05-23	0.029	0.029	0.029	0.029	0.029	0
2024-05-22	0.032	0.032	0.029	0.029	0.029	214,901
2024-05-21	0.029	0.031	0.029	0.031	0.031	259,088
2024-05-20	0.026	0.029	0.026	0.026	0.026	1,211,187
2024-05-17	0.028	0.028	0.028	0.028	0.026	0
2024-05-16	0.028	0.028	0.028	0.028	0.026	0
2024-05-15	0.028	0.028	0.028	0.028	0.026	2,061
2024-05-14	0.024	0.028	0.024	0.028	0.026	39,063
2024-05-13	0.023	0.023	0.023	0.023	0.021	41,963
2024-05-10	0.026	0.026	0.026	0.026	0.024	82,735
2024-05-09	0.027	0.027	0.027	0.027	0.025	0
2024-05-08	0.027	0.027	0.027	0.027	0.025	0
2024-05-07	0.027	0.027	0.027	0.027	0.025	1,000
2024-05-06	0.028	0.028	0.027	0.027	0.025	37,500
2024-05-03	0.028	0.028	0.028	0.028	0.026	0
2024-05-02	0.028	0.028	0.028	0.028	0.026	0
2024-05-01	0.028	0.028	0.028	0.028	0.026	0
2024-04-30	0.028	0.028	0.028	0.028	0.026	5,010
2024-04-29	0.026	0.026	0.026	0.026	0.024	32,815
2024-04-26	0.025	0.025	0.024	0.025	0.023	600,903
2024-04-24	0.027	0.027	0.027	0.027	0.025	3
2024-04-23	0.027	0.027	0.027	0.027	0.025	31,240
2024-04-22	0.028	0.028	0.028	0.028	0.026	93,333
2024-04-19	0.032	0.032	0.032	0.032	0.029	0
2024-04-18	0.032	0.032	0.032	0.032	0.029	18,817
2024-04-17	0.029	0.033	0.029	0.029	0.027	171,700
2024-04-16	0.029	0.029	0.029	0.029	0.027	39,000
2024-04-15	0.028	0.029	0.027	0.029	0.027	215,502
2024-04-12	0.029	0.030	0.029	0.029	0.027	227,435
2024-04-11	0.030	0.030	0.028	0.029	0.027	300,256
2024-04-10	0.036	0.036	0.036	0.036	0.033	0
2024-04-09	0.040	0.049	0.027	0.036	0.033	418,490
2024-04-08	0.048	0.048	0.048	0.048	0.044	10,970
2024-04-05	0.049	0.049	0.049	0.049	0.045	2,358
2024-04-04	0.041	0.041	0.041	0.041	0.038	0
2024-04-03	0.041	0.041	0.041	0.041	0.038	137
2024-04-02	0.040	0.040	0.040	0.040	0.037	0
2024-03-28	0.040	0.040	0.040	0.040	0.037	0
2024-03-27	0.040	0.040	0.040	0.040	0.037	0
2024-03-26	0.041	0.041	0.040	0.040	0.037	97,250
2024-03-25	0.041	0.041	0.041	0.041	0.038	0
2024-03-22	0.041	0.041	0.041	0.041	0.038	0
2024-03-21	0.041	0.041	0.041	0.041	0.038	2,750
2024-03-20	0.042	0.042	0.042	0.042	0.039	0
2024-03-19	0.045	0.045	0.042	0.042	0.039	30,921
2024-03-18	0.039	0.039	0.039	0.039	0.036	0

← NewerPage 11 of 22 · 1,271 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.