Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 1 hour 53 minutes

S&P Futures
4,066.50
-9.00(-0.22%)
Dow Futures
34,028.00
+5.00(+0.01%)
Nasdaq Futures
12,057.75
-49.00(-0.40%)
Russell 2000 Futures
1,907.40
-3.10(-0.16%)
Crude Oil
82.20
+1.19(+1.47%)
Gold
1,931.40
+1.40(+0.07%)

Advertisement

Aeon Metals Limited (AML.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0280

-0.0020

(-6.67%)

At close: 02:39PM AEDT

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.0300	0.0300	0.0280	0.0280	0.0280	240,900
Jan 27, 2023	0.0300	0.0300	0.0280	0.0280	0.0280	240,900
Jan 25, 2023	0.0290	0.0300	0.0290	0.0300	0.0300	1,500,258
Jan 24, 2023	0.0300	0.0300	0.0290	0.0300	0.0300	485,376
Jan 23, 2023	0.0290	0.0295	0.0290	0.0290	0.0290	465,788
Jan 20, 2023	0.0290	0.0290	0.0280	0.0290	0.0290	755,505
Jan 19, 2023	0.0280	0.0280	0.0270	0.0280	0.0280	114,564
Jan 18, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	35,415
Jan 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,166
Jan 16, 2023	0.0300	0.0300	0.0270	0.0270	0.0270	666,700
Jan 13, 2023	0.0300	0.0310	0.0300	0.0300	0.0300	2,620,738
Jan 12, 2023	0.0290	0.0300	0.0290	0.0290	0.0290	1,261,990
Jan 11, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	18,600
Jan 10, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	736,211
Jan 09, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	89,712
Jan 06, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	191,428
Jan 05, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 04, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 03, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	800
Dec 30, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	340,225
Dec 29, 2022	0.0275	0.0275	0.0270	0.0270	0.0270	47,857
Dec 28, 2022	0.0280	0.0280	0.0270	0.0270	0.0270	250,771
Dec 23, 2022	0.0280	0.0280	0.0275	0.0275	0.0275	243,000
Dec 22, 2022	0.0270	0.0280	0.0270	0.0280	0.0280	164,189
Dec 21, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 20, 2022	0.0280	0.0295	0.0280	0.0280	0.0280	653,473
Dec 19, 2022	0.0300	0.0300	0.0290	0.0290	0.0290	73,696
Dec 16, 2022	0.0290	0.0295	0.0290	0.0290	0.0290	34,431
Dec 15, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	22,834
Dec 14, 2022	0.0290	0.0290	0.0280	0.0290	0.0290	253,531
Dec 13, 2022	0.0270	0.0300	0.0270	0.0300	0.0300	357,574
Dec 12, 2022	0.0290	0.0300	0.0280	0.0280	0.0280	352,330
Dec 09, 2022	0.0290	0.0300	0.0280	0.0280	0.0280	302,074
Dec 08, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	20,800
Dec 07, 2022	0.0290	0.0290	0.0270	0.0280	0.0280	1,023,187
Dec 06, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	193,899
Dec 05, 2022	0.0300	0.0300	0.0290	0.0290	0.0290	116,373
Dec 02, 2022	0.0270	0.0300	0.0270	0.0300	0.0300	18,334
Dec 01, 2022	0.0300	0.0300	0.0280	0.0280	0.0280	2,574,631
Nov 30, 2022	0.0300	0.0300	0.0280	0.0300	0.0300	399,456
Nov 29, 2022	0.0300	0.0300	0.0290	0.0300	0.0300	304,106
Nov 28, 2022	0.0290	0.0300	0.0280	0.0300	0.0300	438,990
Nov 25, 2022	0.0290	0.0290	0.0280	0.0290	0.0290	194,891
Nov 24, 2022	0.0290	0.0300	0.0280	0.0280	0.0280	1,780,077
Nov 23, 2022	0.0310	0.0310	0.0290	0.0290	0.0290	1,676,757
Nov 22, 2022	0.0300	0.0330	0.0300	0.0330	0.0330	814,362
Nov 21, 2022	0.0310	0.0310	0.0300	0.0300	0.0300	115,830
Nov 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	59,478
Nov 17, 2022	0.0300	0.0310	0.0300	0.0310	0.0310	449,201
Nov 16, 2022	0.0310	0.0310	0.0295	0.0300	0.0300	759,054
Nov 15, 2022	0.0310	0.0310	0.0300	0.0300	0.0300	563,735
Nov 14, 2022	0.0340	0.0340	0.0320	0.0320	0.0320	811,754
Nov 11, 2022	0.0310	0.0340	0.0310	0.0340	0.0340	3,325,247
Nov 10, 2022	0.0300	0.0310	0.0290	0.0310	0.0310	5,743,168
Nov 09, 2022	0.0320	0.0360	0.0280	0.0290	0.0290	13,904,657
Nov 08, 2022	0.0250	0.0250	0.0240	0.0240	0.0240	432,797
Nov 07, 2022	0.0250	0.0250	0.0245	0.0250	0.0250	571,294
Nov 04, 2022	0.0250	0.0250	0.0240	0.0250	0.0250	561,957
Nov 03, 2022	0.0240	0.0240	0.0230	0.0240	0.0240	2,220,858
Nov 02, 2022	0.0240	0.0240	0.0240	0.0240	0.0240	996,654
Nov 01, 2022	0.0260	0.0260	0.0245	0.0250	0.0250	454,768
Oct 31, 2022	0.0270	0.0270	0.0250	0.0260	0.0260	861,233
Oct 28, 2022	0.0270	0.0270	0.0250	0.0270	0.0270	26,296
Oct 27, 2022	0.0250	0.0270	0.0250	0.0270	0.0270	430,278
Oct 26, 2022	0.0250	0.0260	0.0250	0.0260	0.0260	506,904
Oct 25, 2022	0.0260	0.0260	0.0240	0.0240	0.0240	895,454
Oct 24, 2022	0.0250	0.0270	0.0250	0.0270	0.0270	410,025
Oct 21, 2022	0.0260	0.0260	0.0260	0.0260	0.0260	106,542
Oct 20, 2022	0.0250	0.0260	0.0250	0.0260	0.0260	374,098
Oct 19, 2022	0.0270	0.0270	0.0250	0.0250	0.0250	650,740
Oct 18, 2022	0.0280	0.0280	0.0265	0.0270	0.0270	74,444
Oct 17, 2022	0.0280	0.0280	0.0275	0.0275	0.0275	88,382
Oct 14, 2022	0.0280	0.0285	0.0275	0.0280	0.0280	165,236
Oct 13, 2022	0.0265	0.0265	0.0265	0.0265	0.0265	-
Oct 12, 2022	0.0270	0.0270	0.0260	0.0265	0.0265	505,572
Oct 11, 2022	0.0280	0.0280	0.0270	0.0270	0.0270	967,528
Oct 10, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	242,108
Oct 07, 2022	0.0280	0.0290	0.0280	0.0280	0.0280	174,820
Oct 06, 2022	0.0300	0.0300	0.0290	0.0290	0.0290	593,490
Oct 05, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 04, 2022	0.0290	0.0300	0.0280	0.0280	0.0280	126,000
Oct 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	51,700
Sep 30, 2022	0.0290	0.0300	0.0290	0.0300	0.0300	521,740
Sep 29, 2022	0.0270	0.0285	0.0270	0.0280	0.0280	62,000
Sep 28, 2022	0.0270	0.0270	0.0270	0.0270	0.0270	12,500
Sep 27, 2022	0.0300	0.0300	0.0280	0.0280	0.0280	396,741
Sep 26, 2022	0.0300	0.0300	0.0280	0.0290	0.0290	467,082
Sep 23, 2022	0.0320	0.0320	0.0280	0.0280	0.0280	2,872,473
Sep 21, 2022	0.0310	0.0310	0.0300	0.0300	0.0300	154,710
Sep 20, 2022	0.0310	0.0310	0.0300	0.0310	0.0310	258,054
Sep 19, 2022	0.0310	0.0310	0.0310	0.0310	0.0310	18,000
Sep 16, 2022	0.0310	0.0310	0.0300	0.0300	0.0300	25,000
Sep 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	128,360
Sep 14, 2022	0.0300	0.0300	0.0280	0.0295	0.0295	2,005,398
Sep 13, 2022	0.0310	0.0320	0.0310	0.0320	0.0320	274,040
Sep 12, 2022	0.0300	0.0320	0.0300	0.0320	0.0320	500,000
Sep 09, 2022	0.0320	0.0320	0.0300	0.0300	0.0300	42,973
Sep 08, 2022	0.0300	0.0310	0.0300	0.0300	0.0300	55,092
Sep 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	6,666
Sep 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	87,631
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,066.50-9.00(-0.22%)

Dow Futures34,028.00+5.00(+0.01%)

Nasdaq Futures12,057.75-49.00(-0.40%)

Russell 2000 Futures1,907.40-3.10(-0.16%)

Crude Oil82.20+1.19(+1.47%)

Gold1,931.40+1.40(+0.07%)

Aeon Metals Limited (AML.AX)

S&P Futures
4,066.50
-9.00(-0.22%)

Dow Futures
34,028.00
+5.00(+0.01%)

Nasdaq Futures
12,057.75
-49.00(-0.40%)

Russell 2000 Futures
1,907.40
-3.10(-0.16%)

Crude Oil
82.20
+1.19(+1.47%)

Gold
1,931.40
+1.40(+0.07%)