ABR.AX - American Pacific Borate & Lithium Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 27, 20190.16000.16000.15500.15500.155091,301
Feb 26, 20190.15500.16000.15500.16000.160014,000
Feb 25, 20190.17000.17000.15000.15000.150076,253
Feb 22, 20190.17500.17500.17000.17000.1700120,000
Feb 21, 20190.17500.17500.17000.17000.170025,000
Feb 20, 20190.18000.18000.18000.18000.180027,595
Feb 19, 20190.18500.18500.18000.18000.1800154,149
Feb 18, 20190.18500.18500.18500.18500.185026,700
Feb 15, 20190.18500.18500.18500.18500.1850200,276
Feb 14, 20190.18500.18500.18000.18000.180063,919
Feb 13, 20190.19000.19000.19000.19000.190087,993
Feb 12, 20190.18500.19000.18500.19000.190038,081
Feb 11, 20190.20000.21000.17500.18500.18501,394,344
Feb 08, 20190.18500.20000.18500.20000.2000583,045
Feb 07, 20190.18500.19000.18500.18500.1850110,163
Feb 06, 20190.18500.19000.18500.18500.1850101,590
Feb 05, 20190.18500.19500.18500.18500.1850393,404
Feb 04, 20190.18000.18500.17500.17500.1750261,491
Feb 01, 20190.16500.18500.16000.18500.185085,037
Jan 31, 20190.18500.20500.17000.17000.1700598,321
Jan 30, 20190.18000.18000.17000.17000.1700121,527
Jan 29, 20190.17000.17500.17000.17500.1750122,283
Jan 25, 20190.17000.17000.17000.17000.170043,909
Jan 24, 20190.17000.17000.17000.17000.170048,408
Jan 23, 20190.15500.15500.15500.15500.1550-
Jan 22, 20190.15000.17500.15000.15500.1550109,691
Jan 21, 20190.13500.15000.13500.15000.150074,000
Jan 18, 20190.14000.14000.14000.14000.1400-
Jan 17, 20190.14500.14500.14000.14000.140080,000
Jan 16, 20190.15500.15500.14500.14500.145063,485
Jan 15, 20190.14000.16000.14000.15500.1550147,365
Jan 14, 20190.14000.14000.14000.14000.1400-
Jan 11, 20190.13500.14000.13500.14000.1400232,462
Jan 10, 20190.14000.14000.14000.14000.1400181,124
Jan 09, 20190.13500.13500.13500.13500.135057,358
Jan 08, 20190.14000.14000.14000.14000.1400-
Jan 07, 20190.14000.14000.14000.14000.1400-
Jan 04, 20190.14000.14000.14000.14000.1400-
Jan 03, 20190.14000.14000.14000.14000.140010,000
Jan 02, 20190.12500.14500.12500.14500.14502,471
Dec 31, 20180.14500.14500.14500.14500.1450-
Dec 28, 20180.14500.14500.14500.14500.1450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...