AML.AX - Aeon Metals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.14500.16000.14000.16000.1600320,000
Sep 18, 20190.14000.14500.13500.14000.1400127,411
Sep 17, 20190.13500.14500.13500.14000.140018,439
Sep 16, 20190.14500.14500.13000.14500.1450185,705
Sep 13, 20190.14000.14000.14000.14000.1400146
Sep 12, 20190.14500.14500.13000.13000.1300202,172
Sep 11, 20190.14500.14500.14500.14500.145022,235
Sep 10, 20190.14000.14500.14000.14500.145076,550
Sep 09, 20190.14500.15000.13500.13500.135068,307
Sep 06, 20190.15000.16000.13000.13000.1300250,945
Sep 05, 20190.14500.15000.14500.15000.1500101,514
Sep 04, 20190.13000.14500.13000.14500.1450294,637
Sep 03, 2019------
Sep 02, 20190.13000.13000.11700.12000.1200600,495
Aug 30, 20190.13000.13000.13000.13000.130069,238
Aug 29, 20190.14000.14000.12500.13500.1350531,737
Aug 28, 20190.14000.14000.13000.13500.1350576,089
Aug 27, 20190.14000.15000.14000.14000.1400549,946
Aug 26, 20190.14500.14500.13500.14000.1400515,259
Aug 23, 20190.15500.15500.14000.14500.1450216,395
Aug 22, 20190.16000.16200.16000.16000.160067,500
Aug 21, 20190.17000.17000.16500.16500.1650338,232
Aug 20, 20190.16500.17000.16500.17000.1700101,145
Aug 19, 20190.16000.16500.16000.16500.1650150,804
Aug 16, 20190.14500.16000.14000.15250.1525924,441
Aug 15, 20190.14500.15500.14000.14500.1450810,280
Aug 14, 20190.16000.16000.15000.15000.1500271,572
Aug 13, 20190.17000.17000.15000.15500.155018,239,401
Aug 12, 20190.17000.17000.16500.16500.165064,357
Aug 09, 20190.17500.18000.15500.15500.15501,288,909
Aug 08, 20190.18500.19000.17000.17500.1750299,300
Aug 07, 20190.17000.19000.17000.19000.1900148,013
Aug 06, 20190.18500.19000.16000.18000.1800376,415
Aug 05, 20190.18500.18500.18500.18500.1850-
Aug 02, 20190.19000.19000.18500.18500.1850172,009
Aug 01, 20190.19500.19500.18500.18500.1850213,304
Jul 31, 20190.20000.20000.19500.19500.195059,758
Jul 30, 20190.20000.20000.19500.20000.200055,414
Jul 29, 20190.19500.20500.18500.20000.2000524,382
Jul 26, 20190.21000.21000.20000.20000.2000125,466
Jul 25, 20190.20000.20500.19000.19000.1900121,648
Jul 24, 20190.19000.19000.19000.19000.190058,171
Jul 23, 20190.19500.20000.19000.19000.1900256,953
Jul 22, 20190.20000.21000.19500.21000.210020,137
Jul 19, 20190.20500.20500.20000.20000.200051,009
Jul 18, 20190.20000.20500.20000.20500.2050126,381
Jul 17, 20190.20000.20500.20000.20500.205086,030
Jul 16, 20190.19500.19500.19500.19500.1950113,301
Jul 15, 20190.20500.20500.20500.20500.20508,978
Jul 12, 20190.20500.20500.20000.20500.2050282,348
Jul 11, 20190.21000.21000.21000.21000.210047,305
Jul 10, 20190.21000.21000.20500.21000.210072,166
Jul 09, 20190.20700.21000.20500.21000.2100321,379
Jul 08, 20190.20000.21000.20000.20500.2050100,785
Jul 05, 20190.20500.21000.20000.20500.2050126,217
Jul 04, 20190.20500.21000.20500.21000.2100142,886
Jul 03, 20190.20500.20500.20500.20500.205032,023
Jul 02, 20190.21000.21500.20500.20500.2050160,164
Jul 01, 20190.22000.22000.21000.21500.215030,558
Jun 28, 20190.19500.22000.19500.22000.2200273,336
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...