A40.AX - Alliance Mineral Assets Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20190.16500.18000.16500.17000.17002,443,782
Apr 26, 20190.16500.16500.16000.16000.1600513,603
Apr 24, 20190.16500.17000.16000.16500.1650483,496
Apr 23, 20190.17500.17500.16500.16500.1650653,632
Apr 18, 20190.17000.17500.16500.17000.17001,373,377
Apr 17, 20190.17000.17500.17000.17000.1700547,811
Apr 16, 20190.17500.17500.17000.17000.1700435,009
Apr 15, 20190.17500.17500.16500.17000.1700714,233
Apr 12, 20190.17000.17500.17000.17000.1700414,089
Apr 11, 20190.17500.18000.17000.17000.1700697,557
Apr 10, 20190.17500.17500.17500.17500.1750193,642
Apr 09, 20190.18500.18500.17500.17500.17501,087,722
Apr 08, 20190.18500.18500.18000.18500.18501,280,808
Apr 05, 20190.18000.18000.18000.18000.1800873,132
Apr 04, 20190.18000.18500.17500.18000.18001,062,520
Apr 03, 20190.18000.18500.18000.18000.1800407,480
Apr 02, 20190.18000.18000.17500.18000.1800194,435
Apr 01, 20190.18000.18500.17500.17500.1750369,806
Mar 29, 20190.18000.18500.17500.17500.17501,479,887
Mar 28, 20190.18000.18500.17500.18000.1800590,472
Mar 27, 20190.18500.18500.17500.18000.1800790,745
Mar 26, 20190.18000.18500.17500.18500.1850639,105
Mar 25, 20190.18000.18500.18000.18000.1800400,459
Mar 22, 20190.18500.18500.18500.18500.1850671,166
Mar 21, 20190.18000.18500.17500.18500.1850367,016
Mar 20, 20190.18000.18500.18000.18000.1800502,352
Mar 19, 20190.18500.18500.18000.18000.1800609,931
Mar 18, 20190.19000.19000.18500.18500.1850569,676
Mar 15, 20190.19000.19500.19000.19500.1950250,620
Mar 14, 20190.19000.19000.18500.18500.1850227,047
Mar 13, 20190.19000.19000.18500.19000.1900299,821
Mar 12, 20190.19000.19000.18500.19000.1900569,064
Mar 11, 20190.18000.18500.18000.18000.1800587,722
Mar 08, 20190.18000.18500.18000.18000.1800631,829
Mar 07, 20190.18500.18500.18000.18000.1800370,287
Mar 06, 20190.19000.19000.18000.19000.1900997,825
Mar 05, 20190.19000.19500.18500.19500.1950232,209
Mar 04, 20190.19000.19500.19000.19000.1900563,800
Mar 01, 20190.19000.19000.18500.18500.1850311,464
Feb 28, 20190.19500.19500.19000.19000.1900439,291
Feb 27, 20190.20500.20500.19500.19500.19501,291,135
Feb 26, 20190.20000.20500.20000.20500.2050874,075
Feb 25, 20190.20000.20500.19500.19500.19501,621,366
Feb 22, 20190.18500.19500.18500.19500.19502,011,615
Feb 21, 20190.18500.19000.18500.18500.1850252,390
Feb 20, 20190.18000.19000.18000.18500.1850297,332
Feb 19, 20190.18500.18500.17500.18000.1800866,606
Feb 18, 20190.18000.19000.18000.19000.1900249,190
Feb 15, 20190.19000.19000.18000.18000.1800536,524
Feb 14, 20190.19000.19500.18500.19000.19001,148,461
Feb 13, 20190.19500.19500.18500.19000.1900436,404
Feb 12, 20190.20000.20500.19500.19500.19501,659,871
Feb 11, 20190.19000.19500.18000.19000.1900919,472
Feb 08, 20190.20000.20500.19000.19000.19002,826,598
Feb 07, 20190.17500.19500.17500.19500.19503,602,611
Feb 06, 20190.17000.17500.16000.16500.1650555,135
Feb 05, 20190.17000.17500.16500.16500.1650849,377
Feb 04, 20190.16000.17500.16000.17000.17001,574,578
Feb 01, 20190.17500.17500.15500.16000.16002,523,890
Jan 31, 20190.18000.18500.17000.18500.18501,015,343
Jan 30, 20190.18000.18500.17000.17500.1750851,772
Jan 29, 20190.19500.19500.17500.17500.17502,101,239
Jan 25, 20190.20500.20500.20000.20000.2000355,080
Jan 24, 20190.20000.22000.20000.20000.20001,593,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...