U.S. Markets closed

Alliance Resources Limited (AGS.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
As of 4:10PM AEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 20210.15500.15500.15500.15500.15501,085
Jul 27, 20210.15500.15500.15500.15500.15501,114
Jul 26, 20210.15500.15500.15500.15500.1550-
Jul 23, 20210.15500.15500.15500.15500.15502,155
Jul 22, 20210.15000.15000.15000.15000.1500-
Jul 21, 20210.15500.15500.15000.15000.15009,000
Jul 20, 20210.16000.16000.16000.16000.1600-
Jul 19, 20210.16000.16000.16000.16000.1600-
Jul 16, 20210.15000.16000.15000.16000.160010,007
Jul 15, 20210.15000.15000.15000.15000.1500-
Jul 14, 20210.15000.15000.15000.15000.1500-
Jul 13, 20210.15000.15000.15000.15000.1500-
Jul 12, 20210.15000.15000.15000.15000.1500-
Jul 09, 20210.15000.15000.15000.15000.1500-
Jul 08, 20210.15000.15000.15000.15000.1500-
Jul 07, 20210.15000.15000.15000.15000.1500-
Jul 06, 20210.15000.15000.15000.15000.1500-
Jul 05, 20210.15000.15000.15000.15000.15007,561
Jul 02, 20210.15000.15000.15000.15000.1500-
Jul 01, 20210.15000.15000.15000.15000.15006,494
Jun 30, 20210.15000.15000.15000.15000.15008,464
Jun 29, 20210.13500.13500.13500.13500.13509,254
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 20210.14500.14500.14500.14500.1450-
Jun 21, 20210.14500.14500.14500.14500.1450-
Jun 18, 20210.14500.14500.14500.14500.1450-
Jun 17, 20210.17000.17000.14500.14500.14501,115
Jun 16, 20210.14500.14500.14500.14500.14506,130
Jun 15, 20210.14500.14500.14500.14500.1450-
Jun 11, 20210.14500.14500.14500.14500.1450-
Jun 10, 20210.14500.14500.14500.14500.1450-
Jun 09, 20210.15000.15000.14500.14500.145040,000
Jun 08, 20210.15000.15000.15000.15000.1500-
Jun 07, 20210.15000.15000.15000.15000.1500-
Jun 04, 20210.15000.15000.15000.15000.1500-
Jun 03, 20210.15000.15000.15000.15000.150010,000
Jun 02, 20210.17500.17500.17500.17500.1750-
Jun 01, 20210.17500.17500.17500.17500.1750-
May 31, 20210.17500.17500.17500.17500.1750-
May 28, 20210.16500.17500.16500.17500.175089,500
May 27, 20210.16500.16500.16000.16000.160014,421
May 26, 20210.17500.17500.17500.17500.175013,000
May 25, 20210.16500.17000.16500.17000.170047,000
May 24, 20210.17000.17000.14500.14500.145010,000
May 21, 20210.15000.17000.15000.17000.170011,875
May 20, 20210.15000.15000.15000.15000.15003,041
May 19, 20210.16500.16500.16500.16500.16508,156
May 18, 20210.14500.16500.14500.16500.165021,839
May 17, 20210.14500.14500.14500.14500.14507,929
May 14, 20210.14250.15000.14250.15000.150036,006
May 13, 20210.15500.15500.15500.15500.1550-
May 12, 20210.15500.15500.15500.15500.15502,880
May 11, 20210.17000.17000.15500.15500.155011,432
May 10, 20210.16000.16000.16000.16000.160033,925
May 07, 20210.16000.16000.16000.16000.16004,201
May 06, 20210.17000.17000.17000.17000.1700-
May 05, 20210.17000.17000.17000.17000.1700-
May 04, 20210.17000.17000.17000.17000.17002,000
May 03, 20210.17000.17000.17000.17000.170034
Apr 30, 20210.17000.17000.17000.17000.1700-
Apr 29, 20210.17000.17000.17000.17000.1700-
Apr 28, 20210.17000.17000.17000.17000.1700-
Apr 27, 20210.17000.17000.17000.17000.1700-
Apr 26, 20210.17000.17000.17000.17000.170011,766
Apr 23, 20210.17000.17000.17000.17000.170041,984
Apr 22, 20210.18000.18000.18000.18000.180010,000
Apr 21, 20210.17000.17000.17000.17000.17002,600
Apr 20, 20210.17000.17000.17000.17000.1700-
Apr 19, 20210.17000.17000.17000.17000.1700-
Apr 16, 20210.17000.17000.17000.17000.17009,373
Apr 15, 20210.16500.16500.16500.16500.1650-
Apr 14, 20210.17000.17000.16500.16500.165075,000
Apr 13, 20210.17000.17000.17000.17000.170015,000
Apr 12, 20210.17000.17000.17000.17000.1700-
Apr 09, 20210.17000.17000.17000.17000.170014,931
Apr 08, 20210.18000.18000.17000.17000.170060,568
Apr 07, 20210.17000.17000.17000.17000.17002,809
Apr 06, 20210.17000.17000.17000.17000.1700-
Apr 01, 20210.17000.17000.17000.17000.1700-
Mar 31, 20210.17000.17000.17000.17000.1700982
Mar 30, 20210.17000.17000.16500.16500.16507,205
Mar 29, 20210.17500.17500.17000.17000.17004,071
Mar 26, 20210.17000.17000.17000.17000.1700-
Mar 25, 20210.17000.17000.17000.17000.17005,278
Mar 24, 20210.17000.17000.17000.17000.170032,600
Mar 23, 20210.18500.18500.18500.18500.1850-
Mar 22, 20210.18500.18500.18500.18500.1850-
Mar 19, 20210.18500.18500.18500.18500.1850-
Mar 18, 20210.18500.18500.18500.18500.1850-
Mar 17, 20210.18500.18500.18500.18500.18507,867
Mar 16, 20210.18500.18500.18500.18500.1850-
Mar 15, 20210.19000.19500.18500.18500.185029,967
Mar 12, 20210.17500.17500.17000.17000.170045,750
Mar 11, 20210.18000.18000.17500.17500.175057,011
Mar 10, 20210.18500.18500.18500.18500.1850-
Mar 09, 20210.18500.18500.18500.18500.185081,300
Mar 08, 20210.18000.18000.18000.18000.18004,761
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...