ABR.AX - American Pacific Borate & Lithium Ltd

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20190.34500.35000.34000.34500.3450108,567
Sep 23, 20190.35000.35000.34500.34500.345090,898
Sep 20, 20190.37000.37000.36000.36000.360059,116
Sep 19, 20190.34000.38000.34000.36000.3600588,080
Sep 18, 20190.34000.34000.33000.33500.3350432,956
Sep 17, 20190.35000.35000.33500.33500.3350166,378
Sep 16, 20190.36000.37500.35000.35000.3500204,358
Sep 13, 20190.33500.34500.33500.34500.3450171,397
Sep 12, 20190.34000.34000.33000.33000.3300183,532
Sep 11, 20190.35000.35000.34000.34000.340080,348
Sep 10, 20190.35500.35500.33500.35000.3500478,451
Sep 09, 20190.37500.37500.35500.35500.3550111,666
Sep 06, 20190.38000.39000.35500.38000.3800484,914
Sep 05, 20190.39000.40000.38000.38000.3800175,337
Sep 04, 20190.35000.40000.34500.40000.4000817,802
Sep 03, 2019------
Sep 02, 20190.30000.33000.30000.33000.3300738,303
Aug 30, 20190.29500.30500.29500.29500.2950820,640
Aug 29, 20190.29000.30000.29000.30000.3000238,709
Aug 28, 20190.31000.31000.27000.29500.2950856,088
Aug 27, 20190.26500.30000.26500.30000.30001,336,110
Aug 26, 20190.26500.26500.26500.26500.2650-
Aug 23, 20190.26500.26500.26500.26500.2650-
Aug 22, 20190.26000.26500.25500.26500.2650319,669
Aug 21, 20190.27000.27500.26000.27000.2700219,288
Aug 20, 20190.28000.28000.27000.27000.2700150,742
Aug 19, 20190.27500.27500.26000.27000.2700114,414
Aug 16, 20190.24500.28000.24500.27500.2750275,362
Aug 15, 20190.25000.25500.23500.24500.2450312,713
Aug 14, 20190.22500.27000.22500.25500.2550487,563
Aug 13, 20190.24000.24000.24000.24000.2400-
Aug 12, 20190.24000.24500.24000.24000.240097,520
Aug 09, 20190.22500.24000.22500.24000.240075,520
Aug 08, 20190.21500.22000.21500.22000.2200144,920
Aug 07, 20190.22000.22000.22000.22000.220026,351
Aug 06, 20190.22500.22500.19000.21500.2150462,185
Aug 05, 20190.24000.24000.24000.24000.2400-
Aug 02, 20190.24000.24000.24000.24000.2400226,428
Aug 01, 20190.23000.23500.22500.23500.2350350,100
Jul 31, 20190.23500.23500.23000.23500.2350109,349
Jul 30, 20190.24000.24500.23500.24000.2400333,615
Jul 29, 20190.24000.24500.24000.24500.2450119,869
Jul 26, 20190.24000.24000.24000.24000.2400211,715
Jul 25, 20190.24500.24500.24000.24000.2400218,225
Jul 24, 20190.24500.25000.24000.25000.2500638,022
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...