Itech Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.315	0.340	0.310	0.340	0.340	351,111
2022-07-15	0.290	0.300	0.290	0.290	0.290	32,213
2022-07-14	0.300	0.300	0.290	0.295	0.295	40,982
2022-07-13	0.290	0.300	0.275	0.300	0.300	37,665
2022-07-12	0.300	0.300	0.285	0.285	0.285	28,924
2022-07-11	0.310	0.320	0.290	0.305	0.305	153,640
2022-07-08	0.300	0.315	0.300	0.300	0.300	62,997
2022-07-07	0.310	0.310	0.300	0.300	0.300	28,100
2022-07-06	0.330	0.330	0.310	0.310	0.310	107,058
2022-07-05	0.350	0.355	0.330	0.330	0.330	425,141
2022-07-04	0.325	0.335	0.310	0.330	0.330	95,334
2022-07-01	0.300	0.325	0.300	0.325	0.325	128,480
2022-06-30	0.275	0.310	0.275	0.310	0.310	128,629
2022-06-29	0.300	0.305	0.275	0.290	0.290	183,014
2022-06-28	0.315	0.325	0.295	0.305	0.305	139,887
2022-06-27	0.300	0.320	0.290	0.320	0.320	320,664
2022-06-24	0.255	0.285	0.255	0.280	0.280	189,052
2022-06-23	0.270	0.270	0.250	0.270	0.270	287,167
2022-06-22	0.275	0.300	0.265	0.275	0.275	179,977
2022-06-21	0.315	0.315	0.260	0.265	0.265	384,133
2022-06-20	0.330	0.375	0.295	0.295	0.295	678,654
2022-06-17	0.285	0.310	0.275	0.310	0.310	224,439
2022-06-16	0.280	0.330	0.280	0.295	0.295	384,119
2022-06-15	0.275	0.320	0.275	0.280	0.280	373,278
2022-06-14	0.305	0.305	0.255	0.295	0.295	928,686
2022-06-10	0.355	0.355	0.320	0.325	0.325	209,040
2022-06-09	0.365	0.380	0.320	0.350	0.350	383,817
2022-06-08	0.405	0.410	0.370	0.380	0.380	445,682
2022-06-07	0.420	0.435	0.400	0.405	0.405	555,456
2022-06-06	0.450	0.455	0.430	0.435	0.435	130,835
2022-06-03	0.470	0.470	0.450	0.460	0.460	174,035
2022-06-02	0.465	0.470	0.460	0.460	0.460	75,808
2022-06-01	0.480	0.495	0.465	0.465	0.465	203,261
2022-05-31	0.470	0.495	0.465	0.485	0.485	117,823
2022-05-30	0.490	0.490	0.460	0.460	0.460	44,600
2022-05-27	0.460	0.500	0.460	0.460	0.460	420,495
2022-05-26	0.445	0.455	0.445	0.445	0.445	90,607
2022-05-25	0.470	0.470	0.445	0.455	0.455	307,077
2022-05-24	0.490	0.500	0.460	0.470	0.470	139,928
2022-05-23	0.530	0.530	0.470	0.480	0.480	250,871
2022-05-20	0.520	0.550	0.485	0.520	0.520	386,966
2022-05-19	0.485	0.520	0.470	0.520	0.520	394,585
2022-05-18	0.515	0.540	0.495	0.525	0.525	661,416
2022-05-17	0.450	0.480	0.450	0.450	0.450	325,038
2022-05-16	0.490	0.490	0.430	0.445	0.445	192,834
2022-05-13	0.460	0.460	0.445	0.460	0.460	325,187
2022-05-12	0.480	0.485	0.450	0.460	0.460	481,341
2022-05-11	0.460	0.500	0.450	0.490	0.490	122,650
2022-05-10	0.435	0.485	0.420	0.460	0.460	673,216
2022-05-09	0.540	0.540	0.485	0.490	0.490	297,742
2022-05-06	0.535	0.545	0.520	0.540	0.540	164,013
2022-05-05	0.570	0.595	0.555	0.560	0.560	129,159
2022-05-04	0.610	0.630	0.520	0.550	0.550	496,421
2022-05-03	0.640	0.655	0.600	0.600	0.600	275,919
2022-05-02	0.640	0.645	0.620	0.630	0.630	230,878
2022-04-29	0.635	0.680	0.635	0.670	0.670	367,756
2022-04-28	0.625	0.650	0.620	0.635	0.635	166,456
2022-04-27	0.600	0.660	0.595	0.620	0.620	425,441
2022-04-26	0.640	0.640	0.585	0.585	0.585	512,807
2022-04-22	0.640	0.660	0.630	0.645	0.645	489,335

← NewerPage 19 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.