Accelerate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.022	0.022	0.022	0.022	0.022	22,500
2023-06-30	0.019	0.020	0.019	0.020	0.020	645,570
2023-06-29	0.019	0.019	0.019	0.019	0.019	80,000
2023-06-28	0.019	0.019	0.019	0.019	0.019	50,000
2023-06-27	0.018	0.018	0.018	0.018	0.018	1,228,819
2023-06-26	0.018	0.018	0.018	0.018	0.018	777,514
2023-06-23	0.018	0.019	0.018	0.019	0.019	342,793
2023-06-22	0.019	0.020	0.019	0.020	0.020	228,079
2023-06-21	0.020	0.020	0.019	0.019	0.019	50,000
2023-06-20	0.020	0.020	0.020	0.020	0.020	0
2023-06-19	0.020	0.020	0.020	0.020	0.020	15,000
2023-06-16	0.022	0.022	0.020	0.020	0.020	416,251
2023-06-15	0.020	0.021	0.020	0.021	0.021	267,238
2023-06-14	0.020	0.020	0.019	0.019	0.019	469,096
2023-06-13	0.021	0.021	0.020	0.020	0.020	89,185
2023-06-09	0.021	0.021	0.021	0.021	0.021	55,666
2023-06-08	0.020	0.023	0.020	0.023	0.023	58,592
2023-06-07	0.023	0.023	0.023	0.023	0.023	0
2023-06-06	0.023	0.023	0.023	0.023	0.023	29,869
2023-06-05	0.023	0.023	0.023	0.023	0.023	0
2023-06-02	0.023	0.023	0.023	0.023	0.023	194,753
2023-06-01	0.023	0.023	0.020	0.023	0.023	142,430
2023-05-31	0.023	0.023	0.023	0.023	0.023	328,992
2023-05-30	0.023	0.023	0.023	0.023	0.023	80,273
2023-05-29	0.023	0.023	0.023	0.023	0.023	0
2023-05-26	0.020	0.023	0.020	0.023	0.023	820,435
2023-05-25	0.021	0.021	0.020	0.020	0.020	400,000
2023-05-24	0.023	0.023	0.021	0.021	0.021	320,343
2023-05-23	0.020	0.023	0.020	0.023	0.023	360,664
2023-05-22	0.018	0.018	0.018	0.018	0.018	1,457
2023-05-19	0.020	0.020	0.018	0.018	0.018	1,900,903
2023-05-18	0.020	0.020	0.020	0.020	0.020	1,719,168
2023-05-17	0.021	0.021	0.021	0.021	0.021	443,166
2023-05-16	0.021	0.022	0.021	0.021	0.021	307,198
2023-05-15	0.021	0.021	0.020	0.020	0.020	840,967
2023-05-12	0.022	0.022	0.022	0.022	0.022	0
2023-05-11	0.022	0.022	0.022	0.022	0.022	0
2023-05-10	0.023	0.023	0.022	0.022	0.022	537,000
2023-05-09	0.024	0.025	0.024	0.024	0.024	290,815
2023-05-08	0.023	0.024	0.023	0.024	0.024	164,002
2023-05-05	0.023	0.024	0.022	0.024	0.024	99,111
2023-05-04	0.022	0.023	0.022	0.023	0.023	311,577
2023-05-03	0.024	0.024	0.022	0.022	0.022	250,000
2023-05-02	0.025	0.025	0.023	0.023	0.023	381,782
2023-05-01	0.025	0.025	0.025	0.025	0.025	400,000
2023-04-28	0.023	0.026	0.023	0.026	0.026	699,108
2023-04-27	0.023	0.023	0.023	0.023	0.023	40,000
2023-04-26	0.023	0.023	0.023	0.023	0.023	100,000
2023-04-24	0.024	0.024	0.024	0.024	0.024	103,722
2023-04-21	0.025	0.025	0.025	0.025	0.025	0
2023-04-20	0.025	0.025	0.025	0.025	0.025	0
2023-04-19	0.025	0.025	0.025	0.025	0.025	400,004
2023-04-18	0.024	0.026	0.024	0.025	0.025	1,337,056
2023-04-17	0.024	0.025	0.024	0.024	0.024	2,014,684
2023-04-14	0.024	0.024	0.024	0.024	0.024	70,087
2023-04-13	0.025	0.025	0.024	0.024	0.024	683,642
2023-04-12	0.025	0.025	0.025	0.025	0.025	483,041
2023-04-11	0.025	0.026	0.024	0.026	0.026	1,548,267
2023-04-06	0.026	0.026	0.026	0.026	0.026	0
2023-04-05	0.025	0.026	0.025	0.026	0.026	347,927

← NewerPage 15 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.