ABR.AX - American Pacific Borate & Lithium Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20190.24000.25000.24000.24500.24501,888,626
Jul 22, 20190.24000.24500.24000.24000.2400226,344
Jul 19, 20190.24500.24500.24000.24000.2400223,683
Jul 18, 20190.24000.24500.24000.24000.2400111,151
Jul 17, 20190.24500.24500.24000.24000.2400104,409
Jul 16, 20190.24500.25000.24000.24500.2450707,550
Jul 15, 20190.24500.24500.23000.24000.2400967,865
Jul 12, 20190.24000.24000.23500.23500.2350107,697
Jul 11, 20190.23000.24000.23000.24000.2400285,195
Jul 10, 20190.24000.24000.23000.23000.2300197,751
Jul 09, 20190.23000.24000.23000.24000.2400375,208
Jul 08, 20190.24500.24500.22000.22000.2200211,924
Jul 05, 20190.24000.24500.23500.24000.2400227,170
Jul 04, 20190.23000.25000.23000.23750.2375710,665
Jul 03, 20190.21500.23000.21000.22500.2250401,503
Jul 02, 20190.20500.21000.20000.21000.2100303,994
Jul 01, 20190.20000.20000.20000.20000.200025,191
Jun 28, 20190.21500.21500.19500.20000.2000320,569
Jun 27, 20190.19500.20500.19500.20000.2000369,410
Jun 26, 20190.19500.20000.18500.19000.1900276,112
Jun 25, 20190.19500.20000.19500.19500.195085,585
Jun 24, 20190.19500.20000.19500.20000.200058,948
Jun 21, 20190.20000.20500.20000.20500.205030,954
Jun 20, 20190.21000.21000.21000.21000.2100-
Jun 19, 20190.21000.21500.21000.21000.2100133,348
Jun 18, 20190.20000.20500.20000.20000.2000184,189
Jun 17, 20190.20000.20000.19500.19500.195097,000
Jun 14, 20190.20000.20000.20000.20000.2000305,640
Jun 13, 20190.20500.20500.20000.20500.2050279,770
Jun 12, 20190.20000.20500.20000.20000.2000132,000
Jun 11, 20190.20000.20500.19500.20500.2050134,828
Jun 07, 20190.20000.20500.20000.20500.2050131,586
Jun 06, 20190.20000.20000.19500.19500.1950364,322
Jun 05, 20190.21000.21000.19500.19500.1950218,589
Jun 04, 20190.21500.22000.21000.21000.2100335,945
Jun 03, 20190.21000.22500.21000.21500.2150545,578
May 31, 20190.21500.21500.20500.21000.2100107,902
May 30, 20190.19500.20000.19500.20000.2000273,951
May 29, 20190.21000.21000.19000.20000.2000929,713
May 28, 20190.21000.21000.20500.20500.2050190,039
May 27, 20190.21500.21500.20000.21000.2100611,441
May 24, 20190.22000.22000.20000.22000.22001,056,174
May 23, 20190.23000.23000.22000.22000.2200395,893
May 22, 20190.23000.23000.21000.23000.2300688,102
May 21, 20190.24000.24000.22000.22000.2200321,753
May 20, 20190.24000.25000.23000.23500.2350624,986
May 17, 20190.23000.23000.23000.23000.230052,390
May 16, 20190.25000.25000.24000.24000.2400219,329
May 15, 20190.25000.25000.24000.24000.2400314,470
May 14, 20190.25000.26000.24500.25000.2500730,782
May 13, 20190.25000.29000.25000.26500.26501,280,524
May 10, 20190.23500.25000.23000.25000.2500859,318
May 09, 20190.24000.24000.22500.23500.2350557,071
May 08, 20190.22000.26000.21500.25000.25002,005,292
May 07, 20190.21500.22500.21000.22000.2200763,553
May 06, 20190.20500.22500.20000.21500.21501,096,214
May 03, 20190.20500.21000.20000.20000.2000517,066
May 02, 20190.19000.20500.18500.20000.2000644,176
May 01, 20190.22000.22000.22000.22000.2200-
Apr 30, 20190.22000.22000.22000.22000.2200-
Apr 29, 20190.19500.22000.19500.22000.2200333,671
Apr 26, 20190.19500.19500.19500.19500.1950-
Apr 24, 20190.19500.19500.19000.19500.1950130,761
Apr 23, 20190.20000.20000.19500.19500.1950182,612
Apr 18, 20190.21000.21000.20000.20500.2050124,474
Apr 17, 20190.20500.21500.20500.21000.2100137,515
Apr 16, 20190.20500.20500.20000.20500.2050106,274
Apr 15, 20190.22500.23000.22000.22000.2200508,246
Apr 12, 20190.20000.22500.20000.22500.2250381,190
Apr 11, 20190.20000.20000.20000.20000.200050,000
Apr 10, 20190.21000.21000.20000.20000.2000446,316
Apr 09, 20190.21500.21500.21000.21000.210099,694
Apr 08, 20190.21500.22000.21000.21000.2100383,272
Apr 05, 20190.22500.22500.21500.21500.2150278,380
Apr 04, 20190.22500.23000.21500.22000.2200436,523
Apr 03, 20190.21500.22500.21500.22000.2200611,588
Apr 02, 20190.20000.21500.19500.21500.21501,073,890
Apr 01, 20190.19500.21000.19500.20000.2000816,522
Mar 29, 20190.19000.19500.18500.19500.1950375,242
Mar 28, 20190.19000.19000.18500.18500.1850184,894
Mar 27, 20190.19000.19000.18500.18500.185020,342
Mar 26, 20190.19000.19500.19000.19000.1900219,252
Mar 25, 20190.18000.19500.18000.19500.1950917,779
Mar 22, 20190.16000.17000.16000.17000.170088,182
Mar 21, 20190.16000.16000.16000.16000.16009,926
Mar 20, 20190.16000.16000.15500.15500.1550189,567
Mar 19, 20190.16000.16000.16000.16000.1600383
Mar 18, 20190.16500.17000.16000.17000.170093,307
Mar 15, 20190.17000.17000.16500.16500.1650216,163
Mar 14, 20190.17500.17500.16500.17000.1700211,140
Mar 13, 20190.18500.18500.17000.17500.1750800,368
Mar 12, 20190.16000.18000.16000.16500.1650601,673
Mar 11, 20190.16000.16000.14000.15500.155099,591
Mar 08, 20190.16000.18500.15000.16000.1600485,054
Mar 07, 20190.15500.16000.15500.16000.160021,758
Mar 06, 20190.15500.16000.15500.16000.16005,000
Mar 05, 20190.15000.15500.15000.15000.150047,844
Mar 04, 20190.15500.15500.14000.14000.140027,156
Mar 01, 20190.15500.15500.15500.15500.1550-
Feb 28, 20190.15500.15500.15500.15500.1550-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...