AML.AX - Aeon Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.24000.24000.22500.22500.225073,583
Apr 17, 20190.21000.24000.21000.24000.2400114,938
Apr 16, 20190.21200.21250.21200.21250.2125644,863
Apr 15, 20190.22000.22000.21000.21500.2150146,854
Apr 12, 20190.22000.22000.21500.21500.2150388,055
Apr 11, 20190.22500.22500.20000.21500.2150464,916
Apr 10, 20190.23500.23500.22500.22500.2250362,021
Apr 09, 20190.24500.24500.23500.23500.235093,448
Apr 08, 20190.25000.25500.23000.24500.2450146,334
Apr 05, 20190.25000.25500.25000.25500.255071,912
Apr 04, 20190.25500.26000.25500.25500.255078,473
Apr 03, 20190.25500.26000.25500.25500.2550268,537
Apr 02, 20190.25000.26000.25000.26000.260061,924
Apr 01, 20190.25000.25500.25000.25500.255030,772
Mar 29, 20190.25500.25500.25000.25000.250051,713
Mar 28, 20190.25000.25500.24000.25000.2500222,476
Mar 27, 20190.23000.24000.23000.24000.2400228,184
Mar 26, 20190.23500.23500.22500.23000.2300420,838
Mar 25, 20190.24500.24500.23000.23000.2300291,479
Mar 22, 20190.23500.25000.23500.24500.245032,766
Mar 21, 20190.25000.25000.24000.24000.2400131,824
Mar 20, 20190.25000.25000.24000.25000.2500222,385
Mar 19, 20190.27000.27000.25500.25500.2550285,584
Mar 18, 20190.27000.27000.27000.27000.27005,328
Mar 15, 20190.27000.27000.27000.27000.270059,000
Mar 14, 20190.28000.29000.27500.27500.2750274,491
Mar 13, 20190.28500.28500.27000.28000.2800254,978
Mar 12, 20190.28000.28500.28000.28500.285086,022
Mar 11, 20190.28500.28500.27500.28500.2850530,053
Mar 08, 20190.27500.28500.27500.28500.2850237,429
Mar 07, 20190.27500.29000.27000.29000.2900389,901
Mar 06, 20190.27500.29000.27000.29000.2900389,901
Mar 05, 20190.29000.29000.27000.27000.2700232,505
Mar 04, 20190.27000.28500.27000.27500.2750164,662
Mar 01, 20190.29000.29000.28000.28500.285017,948
Feb 28, 20190.27500.29000.27000.29000.2900304,822
Feb 27, 20190.26000.29000.26000.28500.2850300,067
Feb 26, 20190.26000.27500.26000.27000.2700136,199
Feb 25, 20190.29000.29000.26000.26000.2600624,660
Feb 22, 20190.28500.29500.28000.29000.2900462,901
Feb 21, 20190.27500.29500.27500.29500.2950142,046
Feb 20, 20190.29500.29500.27500.27500.2750266,071
Feb 19, 20190.29500.29500.28500.29500.2950547,040
Feb 18, 20190.29000.30000.28000.30000.3000653,643
Feb 15, 20190.29000.29500.27500.29500.2950169,411
Feb 14, 20190.29500.29500.28000.29000.2900309,525
Feb 13, 20190.29500.30000.28500.30000.300099,439
Feb 12, 20190.29000.30000.28500.29500.2950185,971
Feb 11, 20190.29000.29000.28500.28500.285072,487
Feb 08, 20190.28500.28500.28500.28500.285037,158
Feb 07, 20190.29500.30000.29000.29500.2950359,971
Feb 06, 20190.29000.29500.28500.29500.2950442,611
Feb 05, 20190.29500.29500.28500.29000.2900160,030
Feb 04, 20190.28000.29500.27500.29500.2950367,100
Feb 01, 20190.28000.28500.28000.28500.2850101,907
Jan 31, 20190.27500.28000.27500.27500.275015,000
Jan 30, 20190.28000.28000.28000.28000.2800100,304
Jan 29, 20190.25000.28000.25000.28000.2800331,047
Jan 25, 20190.25000.25000.25000.25000.250035,000
Jan 24, 20190.25000.26000.25000.26000.260081,774
Jan 23, 20190.24000.25000.24000.24500.24501,538,079
Jan 22, 20190.26500.26500.24500.26000.2600274,010
Jan 21, 20190.26500.26500.25000.26500.2650191,641
Jan 18, 20190.26000.26500.26000.26500.265066,905
Jan 17, 20190.26500.26500.26000.26000.260041,256
Jan 16, 20190.27500.27500.27000.27000.270014,723
Jan 15, 20190.27500.28500.27500.27500.275065,830
Jan 14, 20190.26500.26500.26500.26500.26505,000
Jan 11, 20190.27500.27500.27500.27500.2750710
Jan 10, 20190.28500.28500.27500.27500.275013,776
Jan 09, 20190.28000.28000.27500.27500.275031,315
Jan 08, 20190.28500.28500.28500.28500.285046,336
Jan 07, 20190.28000.28000.27500.27500.2750311,857
Jan 04, 20190.27500.27500.27500.27500.275023,602
Jan 03, 20190.28000.29500.27500.28500.2850251,622
Jan 02, 20190.28000.29000.28000.29000.2900279,030
Dec 31, 20180.26500.28500.26500.28000.2800268,490
Dec 28, 20180.26500.27000.26000.27000.2700445,206
Dec 27, 20180.25000.26500.24000.26500.2650138,481
Dec 24, 20180.24500.26000.24500.24500.2450291,888
Dec 21, 20180.27000.27000.25000.25000.2500704,392
Dec 20, 20180.26000.27000.26000.27000.2700253,877
Dec 19, 20180.25500.26000.24500.26000.2600216,547
Dec 18, 20180.24000.25500.24000.25500.2550107,066
Dec 17, 20180.25000.25000.24500.24500.2450188,532
Dec 14, 20180.24500.25500.24500.25500.255023,426
Dec 13, 20180.25000.25000.24000.24500.2450320,984
Dec 12, 20180.25500.26000.23000.25000.2500322,147
Dec 11, 20180.23500.26000.23000.25500.2550627,663
Dec 10, 20180.25000.26000.23500.24000.2400289,888
Dec 07, 20180.25500.26500.23500.25000.2500591,056
Dec 06, 20180.26500.26500.24500.26500.2650290,624
Dec 05, 20180.26000.26500.25500.26500.2650396,513
Dec 04, 20180.27000.27000.25500.26500.2650338,068
Dec 03, 20180.26000.28000.24000.27500.275017,991,493
Nov 30, 20180.26000.26500.25500.26000.2600122,826
Nov 29, 20180.27500.27500.26000.27000.2700323,312
Nov 28, 20180.26500.28000.25000.25500.2550415,984
Nov 27, 20180.27500.28500.25000.27000.2700502,108
Nov 26, 20180.28500.28500.27500.27500.275082,444
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...