Austin Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-07-28 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,000,000 |
| 2026-07-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 145,000 |
| 2026-07-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 434,396 |
| 2026-07-21 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 2,184,280 |
| 2026-07-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 75,981 |
| 2026-07-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 137,130 |
| 2026-07-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 126,250 |
| 2026-07-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 28,004 |
| 2026-07-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-08 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 207,500 |
| 2026-07-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-07-01 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 788,889 |
| 2026-06-30 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 6,279,981 |
| 2026-06-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2026-06-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 50,000 |
| 2026-06-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 125,000 |
| 2026-06-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 24,000 |
| 2026-06-22 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 200,000 |
| 2026-06-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 524,669 |
| 2026-06-18 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,090,052 |
| 2026-06-17 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 25,726 |
| 2026-06-16 | 0.003 | 0.004 | 0.003 | 0.003 | 0.003 | 377,436 |
| 2026-06-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-06-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 14,819,944 |
| 2026-06-11 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 24,011 |
| 2026-06-10 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 1,370,000 |
| 2026-06-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 7,758,134 |
| 2026-06-05 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-06-04 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-06-03 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 500,000 |
| 2026-06-02 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-06-01 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-29 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 300,000 |
| 2026-05-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-26 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 129,024 |
| 2026-05-25 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-22 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-21 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 122,500 |
| 2026-05-20 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 0 |
| 2026-05-19 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 1,398,954 |
| 2026-05-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 100,000 |
| 2026-05-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.003 | 0 |
| 2026-05-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 494,167 |
| 2026-05-08 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 100,000 |
| 2026-05-07 | 0.004 | 0.004 | 0.003 | 0.003 | 0.003 | 912,011 |
| 2026-05-06 | 0.004 | 0.004 | 0.004 | 0.004 | 0.004 | 447,500 |
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.