AML.AX - Aeon Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20190.20000.20500.20000.20500.2050299,188
Jun 26, 20190.20000.20500.20000.20500.205048,142
Jun 25, 20190.20500.21000.20000.20500.2050141,486
Jun 24, 20190.20500.21000.20500.21000.2100137,422
Jun 21, 20190.19500.21000.19000.20500.2050217,576
Jun 20, 20190.19500.19500.19000.19500.195042,137
Jun 19, 20190.20500.20500.19500.19500.1950262,440
Jun 18, 20190.20000.20500.20000.20500.20508,724
Jun 17, 20190.20000.20500.19500.20500.2050478,338
Jun 14, 20190.21500.21500.20500.20500.2050495,122
Jun 13, 20190.21000.21000.21000.21000.210052,854
Jun 12, 20190.20000.21500.20000.21000.2100286,853
Jun 11, 20190.22500.22500.20500.20500.20501,182,785
Jun 07, 20190.22000.23000.22000.23000.230022,256
Jun 06, 20190.23000.23000.21000.23000.2300270,213
Jun 05, 20190.23500.24000.22500.24000.2400158,188
Jun 04, 20190.23500.24500.22500.23500.2350217,782
Jun 03, 20190.25000.25000.25000.25000.25008,043
May 31, 20190.25000.25500.25000.25000.2500142,680
May 30, 20190.25000.25500.24000.25500.2550179,285
May 29, 20190.23000.25000.23000.25000.2500114,196
May 28, 20190.23000.23500.22500.23000.230099,495
May 27, 20190.22000.23000.22000.23000.230063,970
May 24, 20190.21500.22000.21500.22000.220032,477
May 23, 20190.22500.22500.22000.22000.2200115,900
May 22, 20190.22000.23000.22000.23000.230056,606
May 21, 20190.22500.23000.21500.22000.2200312,358
May 20, 20190.22500.22500.22000.22000.220053,758
May 17, 20190.23000.23000.22000.22000.2200109,495
May 16, 20190.22000.22500.22000.22000.2200209,979
May 15, 20190.23000.23000.22500.22500.225032,500
May 14, 20190.22500.22500.22500.22500.225052,675
May 13, 20190.23000.23000.22500.22500.225057,263
May 10, 20190.23500.23500.22500.22500.2250229,032
May 09, 20190.24000.24000.24000.24000.2400-
May 08, 20190.23500.24000.23500.24000.240022,587
May 07, 20190.24000.24000.23000.23500.2350126,776
May 06, 20190.22000.22500.22000.22500.225091,549
May 03, 20190.24000.24000.22500.22500.2250142,647
May 02, 20190.23500.24000.23500.24000.2400226,553
May 01, 20190.22500.23500.22500.23500.235017,755,396
Apr 30, 20190.21500.22000.21500.22000.2200108,183
Apr 29, 20190.21000.22000.21000.21500.2150240,172
Apr 26, 20190.21500.22000.21500.21500.2150145,917
Apr 24, 20190.21000.21500.21000.21500.215082,400
Apr 23, 20190.22000.22000.20500.21000.2100155,356
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...