A40.AX - Alliance Mineral Assets Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 23, 20190.20000.21500.19500.20000.20001,019,727
Jan 22, 20190.20000.21000.17500.20000.200013,330,671
Jan 21, 20190.20500.20500.19500.20000.20001,966,382
Jan 18, 20190.20500.22500.20500.21000.21002,272,606
Jan 17, 20190.22500.22500.20000.20500.20502,729,900
Jan 16, 20190.23000.23000.21000.23000.23001,715,036
Jan 15, 20190.25000.25000.22000.22500.22501,482,028
Jan 14, 20190.25500.25500.25500.25500.2550-
Jan 11, 20190.25500.25500.25500.25500.2550-
Jan 10, 20190.25500.25500.25500.25500.2550-
Jan 09, 20190.25500.25500.25500.25500.2550-
Jan 08, 20190.25500.25500.25500.25500.2550-
Jan 07, 20190.25500.25500.25500.25500.2550-
Jan 04, 20190.25500.25500.25500.25500.2550-
Jan 03, 20190.25500.25500.25500.25500.2550-
Jan 02, 20190.25500.25500.25500.25500.2550-
Dec 31, 20180.25500.25500.25500.25500.2550-
Dec 28, 20180.25500.25500.25500.25500.2550-
Dec 27, 20180.25500.25500.25500.25500.2550-
Dec 24, 20180.25500.25500.25500.25500.2550-
Dec 21, 20180.25500.26500.23000.25500.2550761,263
Dec 20, 20180.25500.26500.23000.25500.2550761,263
Dec 19, 20180.27000.27000.25000.26000.2600368,419
Dec 18, 20180.28000.28000.26000.26000.26002,933,537
Dec 17, 20180.27500.28500.25500.27500.2750685,520
Dec 14, 20180.27000.27000.27000.27000.270010,450
Dec 13, 20180.32000.32000.32000.32000.3200-
Dec 12, 20180.32000.32000.32000.32000.32001,107,040
Dec 11, 20180.30000.32000.30000.32000.3200110,000
Dec 10, 20180.30000.32000.30000.32000.3200110,000
Dec 07, 20180.33000.33000.33000.33000.3300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.