ASX - Delayed Quote • AUD
Alto Metals Limited (AME.AX)
At close: April 24 at 10:01 AM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Apr 24, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 100,603 |
Apr 23, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 410,703 |
Apr 22, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 56,997 |
Apr 19, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 310,541 |
Apr 18, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 483,827 |
Apr 17, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,001,155 |
Apr 16, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 972,125 |
Apr 15, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 649,409 |
Apr 12, 2024 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 1,648,507 |
Apr 11, 2024 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 535,997 |
Apr 10, 2024 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,791,175 |
Apr 9, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,086,176 |
Apr 8, 2024 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 3,235,936 |
Apr 5, 2024 | 0.0420 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,203,142 |
Apr 4, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,559,043 |
Apr 3, 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 2,242,611 |
Apr 2, 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,916,651 |
Mar 28, 2024 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,476,146 |
Mar 27, 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 325,257 |
Mar 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 68,518 |
Mar 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 427,712 |
Mar 22, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 149,702 |
Mar 21, 2024 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 935,074 |
Mar 20, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 30,160 |
Mar 19, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 685,333 |
Mar 18, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 397,114 |
Mar 15, 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 20,035 |
Mar 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 782,100 |
Mar 13, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 910,800 |
Mar 12, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 601,422 |
Mar 11, 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 290,681 |
Mar 8, 2024 | 0.0320 | 0.0320 | 0.0315 | 0.0320 | 0.0320 | 209,655 |
Mar 7, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
Mar 6, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,532 |
Mar 5, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 123,373 |
Mar 4, 2024 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 602,307 |
Mar 1, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 329,573 |
Feb 29, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Feb 28, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 65,358 |
Feb 27, 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 286,000 |
Feb 26, 2024 | 0.0280 | 0.0280 | 0.0225 | 0.0230 | 0.0230 | 1,869,240 |
Feb 23, 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 114,500 |
Feb 22, 2024 | 0.0290 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,036,773 |
Feb 21, 2024 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | 1,259,513 |
Feb 20, 2024 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,186,440 |
Feb 19, 2024 | 0.0310 | 0.0370 | 0.0300 | 0.0310 | 0.0310 | 3,399,636 |
Feb 16, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 640,357 |
Feb 15, 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 447,000 |
Feb 14, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Feb 13, 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 469,083 |
Feb 12, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,842,490 |
Feb 9, 2024 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 443,676 |
Feb 8, 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 70,600 |
Feb 7, 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 188,086 |
Feb 6, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 728,538 |
Feb 5, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 823,553 |
Feb 2, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 97,594 |
Feb 1, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 31, 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 83,722 |
Jan 30, 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 246,577 |
Jan 29, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 220,000 |
Jan 25, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 277,907 |
Jan 24, 2024 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 507,132 |
Jan 23, 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,362,034 |
Jan 22, 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 168,191 |
Jan 19, 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 426,153 |
Jan 18, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 250,000 |
Jan 17, 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jan 16, 2024 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 1,504,499 |
Jan 15, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 16,168 |
Jan 12, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 24,356 |
Jan 11, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 50,000 |
Jan 10, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Jan 9, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Jan 8, 2024 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 75,644 |
Jan 5, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 4, 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200,000 |
Jan 3, 2024 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 220,836 |
Jan 2, 2024 | 0.0430 | 0.0435 | 0.0430 | 0.0435 | 0.0435 | 23,238 |
Dec 29, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Dec 28, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 37,290 |
Dec 27, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 48,233 |
Dec 22, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 30,408 |
Dec 21, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 143,688 |
Dec 20, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,700 |
Dec 19, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Dec 18, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 19,500 |
Dec 15, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 93,786 |
Dec 14, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 36,809 |
Dec 13, 2023 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 868,038 |
Dec 12, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Dec 11, 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 23,893 |
Dec 8, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 21,700 |
Dec 7, 2023 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 23,000 |
Dec 6, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 912,174 |
Dec 5, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 250,000 |
Dec 4, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 54,795 |
Dec 1, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 110,000 |
Nov 30, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 50,000 |
Nov 29, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 424,792 |
Nov 28, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Nov 27, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Nov 24, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Nov 23, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 3,923 |
Nov 22, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 72,649 |
Nov 21, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 220,829 |
Nov 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
Nov 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,250 |
Nov 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 14, 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 81,226 |
Nov 13, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 10, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 9, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 230,000 |
Nov 8, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 231,750 |
Nov 7, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 400,000 |
Nov 6, 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 140,209 |
Nov 3, 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 131,590 |
Nov 2, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 155,012 |
Nov 1, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 190,478 |
Oct 31, 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 25,000 |
Oct 30, 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 2,509,779 |
Oct 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 323,900 |
Oct 26, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 149,477 |
Oct 25, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 241,717 |
Oct 24, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Oct 23, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 57,300 |
Oct 20, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 451,000 |
Oct 19, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,091 |
Oct 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 16, 2023 | 0.0460 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,262,062 |
Oct 13, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 12, 2023 | 0.0445 | 0.0460 | 0.0445 | 0.0450 | 0.0450 | 222,891 |
Oct 11, 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 734,222 |
Oct 10, 2023 | 0.0445 | 0.0460 | 0.0445 | 0.0450 | 0.0450 | 430,166 |
Oct 9, 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 258,181 |
Oct 6, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 89,043 |
Oct 5, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 436,756 |
Oct 4, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 955,189 |
Oct 3, 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 555,702 |
Oct 2, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Sep 29, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Sep 28, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 609,717 |
Sep 27, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 22,687 |
Sep 26, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 171,972 |
Sep 25, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 283,375 |
Sep 22, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Sep 21, 2023 | 0.0470 | 0.0475 | 0.0470 | 0.0470 | 0.0470 | 133,499 |
Sep 20, 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 116,294 |
Sep 19, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 192,040 |
Sep 18, 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 424,117 |
Sep 15, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 224,332 |
Sep 14, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 71,850 |
Sep 13, 2023 | 0.0470 | 0.0480 | 0.0465 | 0.0480 | 0.0480 | 597,200 |
Sep 12, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 109,410 |
Sep 11, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 166,118 |
Sep 8, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Sep 7, 2023 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 799,174 |
Sep 6, 2023 | 0.0495 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 466,305 |
Sep 5, 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 464,975 |
Sep 4, 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 142,526 |
Sep 1, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 125,873 |
Aug 31, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 69,076 |
Aug 30, 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 532,585 |
Aug 29, 2023 | 0.0500 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 582,708 |
Aug 28, 2023 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 368,719 |
Aug 25, 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 417,274 |
Aug 24, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 35,514 |
Aug 23, 2023 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 407,562 |
Aug 22, 2023 | 0.0490 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 693,851 |
Aug 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
Aug 18, 2023 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 719,961 |
Aug 17, 2023 | 0.0500 | 0.0500 | 0.0410 | 0.0480 | 0.0480 | 1,495,826 |
Aug 16, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 700,532 |
Aug 15, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 175,000 |
Aug 14, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 296,321 |
Aug 11, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 438,461 |
Aug 10, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 673,424 |
Aug 9, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Aug 8, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 492,143 |
Aug 7, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 693,548 |
Aug 4, 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 96,537 |
Aug 3, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 392,081 |
Aug 2, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 152,835 |
Aug 1, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,241,028 |
Jul 31, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 284,399 |
Jul 28, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 340,720 |
Jul 27, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 1,478,338 |
Jul 26, 2023 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 279,268 |
Jul 25, 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 64,397 |
Jul 24, 2023 | 0.0560 | 0.0560 | 0.0510 | 0.0550 | 0.0550 | 3,959,283 |
Jul 21, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jul 20, 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Jul 19, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 462,299 |
Jul 18, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 255,557 |
Jul 17, 2023 | 0.0540 | 0.0680 | 0.0530 | 0.0600 | 0.0600 | 70,247,270 |
Jul 14, 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 472,849 |
Jul 13, 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 850,176 |
Jul 12, 2023 | 0.0520 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 1,511,881 |
Jul 11, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 330,740 |
Jul 10, 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 41,480 |
Jul 7, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 54,481 |
Jul 6, 2023 | 0.0520 | 0.0525 | 0.0510 | 0.0510 | 0.0510 | 1,190,422 |
Jul 5, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 518,405 |
Jul 4, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,175,021 |
Jul 3, 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 691,602 |
Jun 30, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 1,293,601 |
Jun 29, 2023 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 2,715,404 |
Jun 28, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 588,184 |
Jun 27, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 913,305 |
Jun 26, 2023 | 0.0620 | 0.0620 | 0.0560 | 0.0560 | 0.0560 | 2,014,877 |
Jun 23, 2023 | 0.0690 | 0.0690 | 0.0590 | 0.0600 | 0.0600 | 5,563,629 |
Jun 22, 2023 | 0.0530 | 0.0720 | 0.0520 | 0.0650 | 0.0650 | 3,495,130 |
Jun 21, 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 76,923 |
Jun 20, 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 100,000 |
Jun 19, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Jun 16, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 12,274 |
Jun 15, 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 575,893 |
Jun 14, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 16,377 |
Jun 13, 2023 | 0.0630 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 328,832 |
Jun 9, 2023 | 0.0640 | 0.0650 | 0.0580 | 0.0620 | 0.0620 | 404,136 |
Jun 8, 2023 | 0.0620 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 388,630 |
Jun 7, 2023 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 30,999 |
Jun 6, 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 288,107 |
Jun 5, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 57,854 |
Jun 2, 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 11,724 |
Jun 1, 2023 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 394,785 |
May 31, 2023 | 0.0610 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 518,038 |
May 30, 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 140,047 |
May 29, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 20,100 |
May 26, 2023 | 0.0580 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 329,551 |
May 25, 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 611,032 |
May 24, 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 1,304,930 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 315,810 |
May 22, 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 950,927 |
May 19, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 48,398 |
May 18, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 322,248 |
May 17, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 550,020 |
May 16, 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 35,404 |
May 15, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 30,000 |
May 12, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 58,786 |
May 11, 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 31,118 |
May 10, 2023 | 0.0660 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 331,624 |
May 9, 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 1,145,731 |
May 8, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 389,426 |
May 5, 2023 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 71,530 |
May 4, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 50,462 |
May 3, 2023 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 70,754 |
May 2, 2023 | 0.0690 | 0.0700 | 0.0630 | 0.0680 | 0.0680 | 404,987 |
May 1, 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 227,305 |
Apr 28, 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 27, 2023 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 53,157 |
Apr 26, 2023 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 39,256 |
Related Tickers
AYM.AX Australia United Mining Limited
0.0030
0.00%
ADG.AX Adelong Gold Limited
0.0030
0.00%
ATM.AX PT Aneka Tambang Tbk
1.1000
0.00%
AWJ.AX Auric Mining Limited
0.1850
+2.78%
ALY.AX Alchemy Resources Limited
0.0080
+14.29%
BNR.AX Bulletin Resources Limited
0.0460
0.00%
AQI.AX Alicanto Minerals Limited
0.0200
0.00%
AGC.AX Australian Gold and Copper Limited
0.0760
-3.80%
AAJ.AX Aruma Resources Limited
0.0160
0.00%
AHK.AX Ark Mines Limited
0.1400
0.00%