A40.AX - Alita Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20190.08200.08200.08200.08200.0820-
Sep 16, 20190.08200.08200.08200.08200.0820-
Sep 13, 20190.08200.08200.08200.08200.0820-
Sep 12, 20190.08200.08200.08200.08200.0820-
Sep 11, 20190.08200.08200.08200.08200.0820-
Sep 10, 20190.08200.08200.08200.08200.0820-
Sep 09, 20190.08200.08200.08200.08200.0820-
Sep 06, 20190.08200.08200.08200.08200.0820-
Sep 05, 20190.08200.08200.08200.08200.0820-
Sep 04, 20190.08200.08200.08200.08200.0820-
Sep 03, 2019------
Sep 02, 20190.08200.08200.08200.08200.0820-
Aug 30, 20190.08200.08200.08200.08200.0820-
Aug 29, 20190.08200.08200.08200.08200.0820-
Aug 28, 20190.08200.08200.08200.08200.0820-
Aug 27, 20190.08200.08200.08200.08200.0820-
Aug 26, 20190.08200.08200.08200.08200.0820-
Aug 23, 20190.08200.08200.08200.08200.0820-
Aug 22, 20190.08200.08200.08200.08200.0820-
Aug 21, 20190.08200.08200.08200.08200.0820-
Aug 20, 20190.08200.08200.08200.08200.0820-
Aug 19, 20190.08200.08200.08200.08200.0820-
Aug 16, 20190.08200.08200.08200.08200.0820-
Aug 15, 20190.08200.08200.08200.08200.0820-
Aug 14, 20190.08200.08200.08200.08200.0820-
Aug 13, 20190.08200.08200.08200.08200.0820-
Aug 12, 20190.08200.08200.08200.08200.0820-
Aug 09, 20190.07500.08200.07500.08200.08203,267,577
Aug 08, 20190.07400.07550.07100.07300.07303,906,766
Aug 07, 20190.07500.07900.07300.07300.07302,985,295
Aug 06, 20190.07300.07400.07000.07300.07303,753,750
Aug 05, 20190.07600.07600.07600.07600.0760129,964
Aug 02, 20190.08000.08100.07600.07800.07803,233,252
Aug 01, 20190.08300.08600.07000.08100.081014,006,310
Jul 31, 20190.08700.09000.08100.08200.08209,241,978
Jul 30, 20190.09100.09200.08600.08700.08705,881,516
Jul 29, 20190.09100.10000.08900.09200.09208,720,973
Jul 26, 20190.10000.10000.08600.08800.088014,490,889
Jul 25, 20190.12500.12500.09900.10000.100010,343,186
Jul 24, 20190.13000.13000.13000.13000.1300-
Jul 23, 20190.13000.13000.13000.13000.1300-
Jul 22, 20190.12700.13000.12500.13000.13001,832,704
Jul 19, 20190.13000.13000.12500.13000.13001,796,969
Jul 18, 20190.11500.13500.11500.13000.13003,179,467
Jul 17, 20190.12500.13000.11500.11500.11502,882,624
Jul 16, 20190.13500.13500.12500.13000.13001,628,436
Jul 15, 20190.13000.13500.13000.13500.1350702,992
Jul 12, 20190.13000.13500.13000.13500.13501,704,143
Jul 11, 20190.13000.13500.13000.13000.13002,673,304
Jul 10, 20190.13000.13500.12500.13000.13003,356,565
Jul 09, 20190.13000.13500.12700.13000.13001,896,608
Jul 08, 20190.14000.14000.13000.13000.13001,445,135
Jul 05, 20190.14000.14500.13500.13500.13501,029,402
Jul 04, 20190.15000.15000.14500.14500.1450750,187
Jul 03, 20190.14500.15000.14500.15000.1500277,457
Jul 02, 20190.15000.15500.14500.14500.1450831,856
Jul 01, 20190.14500.15000.14000.15000.15001,768,162
Jun 28, 20190.15000.15000.14000.14000.14002,251,944
Jun 27, 20190.15000.15000.14500.15000.1500756,164
Jun 26, 20190.14500.15000.14500.15000.15002,263,628
Jun 25, 20190.14500.14750.14500.14500.1450549,180
Jun 24, 20190.15000.15000.14500.14500.14501,824,140
Jun 21, 20190.16000.16000.15000.15000.1500758,761
Jun 20, 20190.15500.16000.15500.16000.1600561,703
Jun 19, 20190.15500.16000.14700.15500.15502,657,681
Jun 18, 20190.15500.15500.15000.15000.15001,949,115
Jun 17, 20190.16000.16500.15500.16000.16002,359,948
Jun 14, 20190.16500.17000.16000.16000.16003,841,308
Jun 13, 20190.17000.17000.16500.16500.1650606,113
Jun 12, 20190.17000.17500.16500.17000.1700573,085
Jun 11, 20190.17000.17500.16500.17000.17002,546,383
Jun 07, 20190.17500.17500.17000.17000.17006,816,818
Jun 06, 20190.18000.18000.17500.17500.1750733,323
Jun 05, 20190.19000.19000.17500.18000.18001,260,186
Jun 04, 20190.18500.19000.18500.18500.1850547,241
Jun 03, 20190.19500.19500.18500.19000.19004,118,011
May 31, 20190.19500.20000.19000.20000.2000571,754
May 30, 20190.19500.20000.18500.19500.19501,968,873
May 29, 20190.20000.20500.19000.19000.19001,377,128
May 28, 20190.20500.21000.20000.20000.20001,890,880
May 27, 20190.21000.21500.20500.20500.2050965,542
May 24, 20190.21500.21500.20500.21000.21002,090,986
May 23, 20190.22000.22000.21000.21500.21501,102,367
May 22, 20190.21000.22500.21000.21500.21504,622,317
May 21, 20190.21000.21000.20500.21000.21001,436,682
May 20, 20190.22000.22000.21000.21500.21501,148,670
May 17, 20190.22000.22000.21000.21500.21502,019,974
May 16, 20190.23000.23000.20500.21000.21006,808,850
May 15, 20190.20000.20000.20000.20000.2000-
May 14, 20190.20000.20000.20000.20000.2000-
May 13, 20190.21000.21500.20000.20000.20001,591,859
May 10, 20190.23000.24000.20500.20500.20509,184,058
May 09, 20190.20000.22000.19500.21500.21506,286,108
May 08, 20190.18500.19700.18000.19500.19504,706,988
May 07, 20190.17500.18500.17500.18000.18001,123,409
May 06, 20190.18000.18500.17500.17500.17501,741,077
May 03, 20190.18000.19000.17500.18000.18005,369,225
May 02, 20190.17000.17500.16500.17000.1700618,932
May 01, 20190.17000.17000.16500.17000.17001,175,259
Apr 30, 20190.17000.17000.16500.16500.1650217,087
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...