AIS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.020	0.020	0.020	0.020	0.200	135,270
2023-06-13	0.020	0.020	0.020	0.020	0.200	183,450
2023-06-12	0.020	0.020	0.020	0.020	0.200	31,600
2023-06-09	0.020	0.020	0.020	0.020	0.200	0
2023-06-08	0.020	0.020	0.020	0.020	0.200	5,000
2023-06-07	0.020	0.020	0.020	0.020	0.200	3,300
2023-06-06	0.020	0.020	0.020	0.020	0.200	61,500
2023-06-05	0.020	0.020	0.020	0.020	0.200	3,200
2023-06-02	0.020	0.020	0.020	0.020	0.200	161,020
2023-06-01	0.020	0.020	0.020	0.020	0.200	7,970
2023-05-31	0.020	0.020	0.020	0.020	0.200	1,000
2023-05-30	0.030	0.030	0.020	0.020	0.200	94,400
2023-05-29	0.020	0.030	0.020	0.030	0.300	112,300
2023-05-26	0.020	0.020	0.020	0.020	0.200	114,500
2023-05-25	0.020	0.020	0.020	0.020	0.200	122,900
2023-05-24	0.020	0.020	0.020	0.020	0.200	230,900
2023-05-23	0.020	0.020	0.020	0.020	0.200	9,600
2023-05-19	0.020	0.020	0.020	0.020	0.200	2,000
2023-05-18	0.020	0.020	0.020	0.020	0.200	13,600
2023-05-17	0.010	0.020	0.010	0.020	0.200	81,930
2023-05-16	0.020	0.020	0.020	0.020	0.200	12,700
2023-05-15	0.020	0.020	0.020	0.020	0.200	15,900
2023-05-12	0.020	0.020	0.020	0.020	0.200	5,000
2023-05-11	0.020	0.020	0.020	0.020	0.200	176,860
2023-05-10	0.020	0.020	0.020	0.020	0.200	700
2023-05-09	0.020	0.020	0.020	0.020	0.200	70,700
2023-05-08	0.010	0.020	0.010	0.020	0.200	101,900
2023-05-05	0.020	0.020	0.020	0.020	0.200	0
2023-05-04	0.020	0.020	0.020	0.020	0.200	0
2023-05-03	0.020	0.020	0.020	0.020	0.200	300
2023-05-02	0.020	0.020	0.020	0.020	0.200	0
2023-05-01	0.020	0.020	0.020	0.020	0.200	3,100
2023-04-28	0.020	0.020	0.020	0.020	0.200	16,600
2023-04-27	0.020	0.020	0.010	0.020	0.200	21,550
2023-04-26	0.020	0.020	0.020	0.020	0.200	6,200
2023-04-25	0.020	0.020	0.020	0.020	0.200	0
2023-04-24	0.020	0.020	0.020	0.020	0.200	0
2023-04-21	0.020	0.020	0.020	0.020	0.200	37,200
2023-04-20	0.020	0.020	0.020	0.020	0.200	0
2023-04-19	0.020	0.020	0.020	0.020	0.200	300
2023-04-18	0.020	0.020	0.020	0.020	0.200	41,500
2023-04-17	0.020	0.020	0.020	0.020	0.200	20,000
2023-04-14	0.020	0.020	0.020	0.020	0.200	500
2023-04-13	0.020	0.020	0.020	0.020	0.200	34,800
2023-04-12	0.020	0.020	0.010	0.010	0.100	13,500
2023-04-11	0.020	0.020	0.020	0.020	0.200	52,400
2023-04-10	0.020	0.020	0.020	0.020	0.200	35,940
2023-04-06	0.020	0.020	0.020	0.020	0.200	57,200
2023-04-05	0.020	0.020	0.020	0.020	0.200	63,000
2023-04-04	0.020	0.020	0.020	0.020	0.200	2,000
2023-04-03	0.020	0.020	0.020	0.020	0.200	6,170
2023-03-31	0.020	0.020	0.020	0.020	0.200	12,600
2023-03-30	0.020	0.020	0.020	0.020	0.200	0
2023-03-29	0.020	0.020	0.020	0.020	0.200	77,110
2023-03-28	0.020	0.030	0.020	0.030	0.300	400
2023-03-27	0.020	0.030	0.020	0.030	0.300	440
2023-03-24	0.030	0.030	0.030	0.030	0.300	3,900
2023-03-23	0.030	0.030	0.030	0.030	0.300	0
2023-03-22	0.020	0.030	0.020	0.030	0.300	440
2023-03-21	0.030	0.030	0.030	0.030	0.300	500

← NewerPage 15 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.