AIS Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.020	0.020	0.020	0.020	0.200	500
2022-09-23	0.020	0.030	0.020	0.030	0.300	13,100
2022-09-22	0.020	0.020	0.020	0.020	0.200	0
2022-09-21	0.020	0.020	0.020	0.020	0.200	12,100
2022-09-20	0.020	0.020	0.020	0.020	0.200	25,920
2022-09-19	0.020	0.020	0.020	0.020	0.200	6,600
2022-09-16	0.020	0.020	0.020	0.020	0.200	64,820
2022-09-15	0.020	0.020	0.020	0.020	0.200	35,000
2022-09-14	0.030	0.030	0.030	0.030	0.300	0
2022-09-13	0.030	0.030	0.030	0.030	0.300	0
2022-09-12	0.030	0.030	0.030	0.030	0.300	0
2022-09-09	0.030	0.030	0.030	0.030	0.300	0
2022-09-08	0.030	0.030	0.030	0.030	0.300	5,000
2022-09-07	0.030	0.030	0.030	0.030	0.300	7,000
2022-09-06	0.030	0.030	0.030	0.030	0.300	15,210
2022-09-02	0.030	0.030	0.030	0.030	0.300	10,400
2022-09-01	0.030	0.030	0.030	0.030	0.300	103,340
2022-08-31	0.020	0.020	0.020	0.020	0.200	7,200
2022-08-30	0.020	0.020	0.020	0.020	0.200	500
2022-08-29	0.020	0.020	0.020	0.020	0.200	0
2022-08-26	0.020	0.020	0.020	0.020	0.200	0
2022-08-25	0.020	0.020	0.020	0.020	0.200	2,300
2022-08-24	0.020	0.020	0.020	0.020	0.200	0
2022-08-23	0.020	0.020	0.020	0.020	0.200	500
2022-08-22	0.020	0.020	0.020	0.020	0.200	4,370
2022-08-19	0.020	0.020	0.020	0.020	0.200	10,000
2022-08-18	0.030	0.030	0.030	0.030	0.300	3,200
2022-08-17	0.030	0.030	0.030	0.030	0.300	2,400
2022-08-16	0.030	0.030	0.030	0.030	0.300	0
2022-08-15	0.020	0.030	0.020	0.030	0.300	15,300
2022-08-12	0.030	0.030	0.030	0.030	0.300	7,970
2022-08-11	0.030	0.030	0.030	0.030	0.300	0
2022-08-10	0.030	0.030	0.030	0.030	0.300	15,800
2022-08-09	0.030	0.030	0.030	0.030	0.300	5,000
2022-08-08	0.030	0.030	0.030	0.030	0.300	13,900
2022-08-05	0.030	0.030	0.030	0.030	0.300	0
2022-08-04	0.030	0.030	0.030	0.030	0.300	0
2022-08-03	0.030	0.030	0.030	0.030	0.300	0
2022-08-02	0.030	0.030	0.030	0.030	0.300	2,620
2022-07-29	0.030	0.030	0.030	0.030	0.300	13,740
2022-07-28	0.030	0.030	0.030	0.030	0.300	14,300
2022-07-27	0.030	0.030	0.030	0.030	0.300	17,600
2022-07-26	0.030	0.030	0.030	0.030	0.300	0
2022-07-25	0.030	0.030	0.030	0.030	0.300	5,400
2022-07-22	0.020	0.030	0.020	0.030	0.300	7,560
2022-07-21	0.030	0.030	0.030	0.030	0.300	6,750
2022-07-20	0.030	0.030	0.030	0.030	0.300	4,130
2022-07-19	0.030	0.030	0.020	0.030	0.300	45,910
2022-07-18	0.020	0.020	0.020	0.020	0.200	26,330
2022-07-15	0.020	0.020	0.020	0.020	0.200	5,800
2022-07-14	0.020	0.020	0.020	0.020	0.200	600
2022-07-13	0.020	0.020	0.020	0.020	0.200	0
2022-07-12	0.020	0.020	0.020	0.020	0.200	100
2022-07-11	0.020	0.020	0.020	0.020	0.200	0
2022-07-08	0.020	0.020	0.020	0.020	0.200	10,000
2022-07-07	0.020	0.020	0.020	0.020	0.200	5,000
2022-07-06	0.020	0.020	0.020	0.020	0.200	5,600
2022-07-05	0.020	0.020	0.020	0.020	0.200	79,900
2022-07-04	0.020	0.020	0.020	0.020	0.200	36,300
2022-06-30	0.020	0.020	0.020	0.020	0.200	21,900

← NewerPage 18 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.