Advertisement
Advertisement
U.S. markets open in 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Arcadia Minerals Limited (AM7.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2900-0.0100 (-3.33%)
At close: 04:10PM AEST
Advertisement
Advertisement
Time Period:
Sep 26, 2021 - Sep 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 26, 20220.29000.30000.28000.29000.2900160,800
Sep 23, 20220.31000.34000.29500.30000.3000434,050
Sep 21, 20220.27000.34750.27000.31000.31001,695,413
Sep 20, 20220.28000.28000.27000.27500.275079,213
Sep 19, 20220.28000.29000.28000.29000.2900120,650
Sep 16, 20220.30000.31000.28000.28000.2800282,854
Sep 15, 20220.31000.32000.28000.30500.3050501,442
Sep 14, 20220.26000.31000.25500.29000.2900862,474
Sep 13, 20220.26000.26500.25500.26000.260072,402
Sep 12, 20220.28000.28000.25500.26000.2600210,542
Sep 09, 20220.28000.28000.26500.27500.2750268,991
Sep 08, 20220.28000.29500.26000.29500.2950313,640
Sep 07, 20220.26000.28000.24500.28000.2800224,588
Sep 06, 20220.26000.27000.25000.26000.2600283,534
Sep 05, 20220.26000.27000.26000.26000.260067,502
Sep 02, 20220.25500.27000.25000.26000.2600279,161
Sep 01, 20220.28000.28000.25500.25500.2550313,946
Aug 31, 20220.24000.31000.24000.29000.29001,112,282
Aug 30, 20220.25500.26000.23500.24000.2400772,761
Aug 29, 20220.26000.27500.24500.25500.2550709,268
Aug 26, 20220.33000.35000.27500.28000.28001,552,070
Aug 25, 20220.37000.37500.31000.33000.33003,129,714
Aug 24, 20220.33000.48000.32000.37000.370011,754,876
Aug 23, 20220.19500.19500.19500.19500.1950-
Aug 22, 20220.19500.19500.19500.19500.1950-
Aug 19, 20220.19500.19500.19000.19500.195032,157
Aug 18, 20220.18000.18000.18000.18000.180073,846
Aug 17, 20220.17000.17000.16500.17000.1700103,061
Aug 16, 20220.18000.19500.18000.18000.180019,492
Aug 15, 20220.14500.18000.14500.18000.1800238,145
Aug 12, 20220.15000.15000.15000.15000.150034
Aug 11, 20220.15000.15500.15000.15500.1550171,366
Aug 10, 20220.14000.14500.14000.14000.140085,775
Aug 09, 20220.15000.15500.15000.15500.1550118,646
Aug 08, 20220.13500.14000.13500.13500.135030,476
Aug 05, 20220.14000.14500.13500.13500.1350100,974
Aug 04, 20220.14000.14000.13500.13500.135060,000
Aug 03, 20220.14500.14500.14500.14500.1450-
Aug 02, 20220.14500.14500.13000.14500.1450299,035
Aug 01, 20220.15000.16000.15000.15500.155012,743
Jul 29, 20220.16000.16000.14000.14000.140020,821
Jul 28, 20220.16000.16000.16000.16000.160013,125
Jul 27, 20220.14000.14000.14000.14000.140016,306
Jul 26, 20220.16000.16000.14500.14500.145052,900
Jul 25, 20220.16000.16000.16000.16000.16002,500
Jul 22, 20220.14500.16000.14500.16000.160014,835
Jul 21, 20220.15000.15000.15000.15000.1500-
Jul 20, 20220.14500.15000.14500.15000.150035,665
Jul 19, 20220.16000.16000.14500.14500.1450103,407
Jul 18, 20220.16000.16000.16000.16000.1600-
Jul 15, 20220.15000.16500.15000.16000.1600115,048
Jul 14, 20220.14000.14000.14000.14000.14002,602
Jul 13, 20220.13500.13500.13000.13500.135050,084
Jul 12, 20220.15000.15000.15000.15000.1500-
Jul 11, 20220.15000.15000.15000.15000.1500-
Jul 08, 20220.15000.15000.15000.15000.15002,869
Jul 07, 20220.16000.16000.14000.14500.145085,934
Jul 06, 20220.16000.16000.16000.16000.160013,657
Jul 05, 20220.17000.17000.16000.16000.160077,005
Jul 04, 20220.17000.17000.17000.17000.170019,090
Jul 01, 20220.19500.19500.16500.16500.165069,000
Jun 30, 20220.15500.15500.15000.15500.155030,753
Jun 29, 20220.19500.19500.16500.17000.1700154,264
Jun 28, 20220.18500.18500.18500.18500.1850-
Jun 27, 20220.18500.18500.18500.18500.185053,854
Jun 24, 20220.18000.18750.18000.18000.180016,407
Jun 23, 20220.20500.20500.18500.18500.185057,987
Jun 22, 20220.20000.20000.19500.20000.200012,612
Jun 21, 20220.19000.20000.19000.20000.200052,362
Jun 20, 20220.18500.19500.18500.19000.190077,600
Jun 17, 20220.18250.18250.17500.17500.1750115,439
Jun 16, 20220.18500.18500.18500.18500.185010,011
Jun 15, 20220.19000.19000.18000.19000.190083,683
Jun 14, 20220.22500.22500.17500.19000.1900125,646
Jun 10, 20220.21500.21500.21500.21500.21508,864
Jun 09, 20220.22000.22000.21500.21500.215064,122
Jun 08, 20220.24000.24000.24000.24000.240020,000
Jun 07, 20220.23000.23500.23000.23500.235050,181
Jun 06, 20220.22000.22000.22000.22000.220022,289
Jun 03, 20220.22500.23000.22500.23000.23003,993
Jun 02, 20220.23500.23500.22500.22500.225040,283
Jun 01, 20220.23000.23000.23000.23000.230050,022
May 31, 20220.24000.24500.23500.24500.245031,466
May 30, 20220.22000.22000.22000.22000.2200-
May 27, 20220.23000.23000.22000.22000.220059,308
May 26, 20220.23000.23000.23000.23000.230033,581
May 25, 20220.23000.23500.23000.23500.235033,794
May 24, 20220.23000.23000.22000.23000.230024,712
May 23, 20220.24000.24000.22000.22000.220034,323
May 20, 20220.24000.24000.22500.23500.235044,397
May 19, 20220.22500.22500.22000.22000.220030,795
May 18, 20220.22500.22500.21500.22500.225021,156
May 17, 20220.21000.23000.21000.22500.225098,438
May 16, 20220.22000.22000.21000.21000.210053,498
May 13, 20220.21500.21500.21000.21500.215015,683
May 12, 20220.22000.22000.21500.21500.215011,779
May 11, 20220.21000.21000.21000.21000.210026,984
May 10, 20220.21500.22000.18500.20000.2000329,699
May 09, 20220.24500.24500.21000.22500.2250165,830
May 06, 20220.25000.25000.23500.23500.2350228,938
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement