Advertisement
Advertisement
U.S. markets open in 1 hour 53 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.03000.03000.02800.02800.0280240,900
Jan 27, 20230.03000.03000.02800.02800.0280240,900
Jan 25, 20230.02900.03000.02900.03000.03001,500,258
Jan 24, 20230.03000.03000.02900.03000.0300485,376
Jan 23, 20230.02900.02950.02900.02900.0290465,788
Jan 20, 20230.02900.02900.02800.02900.0290755,505
Jan 19, 20230.02800.02800.02700.02800.0280114,564
Jan 18, 20230.02800.02800.02700.02700.027035,415
Jan 17, 20230.03000.03000.03000.03000.030010,166
Jan 16, 20230.03000.03000.02700.02700.0270666,700
Jan 13, 20230.03000.03100.03000.03000.03002,620,738
Jan 12, 20230.02900.03000.02900.02900.02901,261,990
Jan 11, 20230.02700.02700.02700.02700.027018,600
Jan 10, 20230.02800.02800.02700.02700.0270736,211
Jan 09, 20230.02800.02800.02800.02800.028089,712
Jan 06, 20230.02800.02800.02800.02800.0280191,428
Jan 05, 20230.02700.02700.02700.02700.0270-
Jan 04, 20230.02700.02700.02700.02700.0270-
Jan 03, 20230.02700.02700.02700.02700.0270800
Dec 30, 20220.02700.02700.02700.02700.0270340,225
Dec 29, 20220.02750.02750.02700.02700.027047,857
Dec 28, 20220.02800.02800.02700.02700.0270250,771
Dec 23, 20220.02800.02800.02750.02750.0275243,000
Dec 22, 20220.02700.02800.02700.02800.0280164,189
Dec 21, 20220.02800.02800.02800.02800.0280-
Dec 20, 20220.02800.02950.02800.02800.0280653,473
Dec 19, 20220.03000.03000.02900.02900.029073,696
Dec 16, 20220.02900.02950.02900.02900.029034,431
Dec 15, 20220.02900.02900.02900.02900.029022,834
Dec 14, 20220.02900.02900.02800.02900.0290253,531
Dec 13, 20220.02700.03000.02700.03000.0300357,574
Dec 12, 20220.02900.03000.02800.02800.0280352,330
Dec 09, 20220.02900.03000.02800.02800.0280302,074
Dec 08, 20220.02800.02800.02800.02800.028020,800
Dec 07, 20220.02900.02900.02700.02800.02801,023,187
Dec 06, 20220.02900.02900.02900.02900.0290193,899
Dec 05, 20220.03000.03000.02900.02900.0290116,373
Dec 02, 20220.02700.03000.02700.03000.030018,334
Dec 01, 20220.03000.03000.02800.02800.02802,574,631
Nov 30, 20220.03000.03000.02800.03000.0300399,456
Nov 29, 20220.03000.03000.02900.03000.0300304,106
Nov 28, 20220.02900.03000.02800.03000.0300438,990
Nov 25, 20220.02900.02900.02800.02900.0290194,891
Nov 24, 20220.02900.03000.02800.02800.02801,780,077
Nov 23, 20220.03100.03100.02900.02900.02901,676,757
Nov 22, 20220.03000.03300.03000.03300.0330814,362
Nov 21, 20220.03100.03100.03000.03000.0300115,830
Nov 18, 20220.03000.03000.03000.03000.030059,478
Nov 17, 20220.03000.03100.03000.03100.0310449,201
Nov 16, 20220.03100.03100.02950.03000.0300759,054
Nov 15, 20220.03100.03100.03000.03000.0300563,735
Nov 14, 20220.03400.03400.03200.03200.0320811,754
Nov 11, 20220.03100.03400.03100.03400.03403,325,247
Nov 10, 20220.03000.03100.02900.03100.03105,743,168
Nov 09, 20220.03200.03600.02800.02900.029013,904,657
Nov 08, 20220.02500.02500.02400.02400.0240432,797
Nov 07, 20220.02500.02500.02450.02500.0250571,294
Nov 04, 20220.02500.02500.02400.02500.0250561,957
Nov 03, 20220.02400.02400.02300.02400.02402,220,858
Nov 02, 20220.02400.02400.02400.02400.0240996,654
Nov 01, 20220.02600.02600.02450.02500.0250454,768
Oct 31, 20220.02700.02700.02500.02600.0260861,233
Oct 28, 20220.02700.02700.02500.02700.027026,296
Oct 27, 20220.02500.02700.02500.02700.0270430,278
Oct 26, 20220.02500.02600.02500.02600.0260506,904
Oct 25, 20220.02600.02600.02400.02400.0240895,454
Oct 24, 20220.02500.02700.02500.02700.0270410,025
Oct 21, 20220.02600.02600.02600.02600.0260106,542
Oct 20, 20220.02500.02600.02500.02600.0260374,098
Oct 19, 20220.02700.02700.02500.02500.0250650,740
Oct 18, 20220.02800.02800.02650.02700.027074,444
Oct 17, 20220.02800.02800.02750.02750.027588,382
Oct 14, 20220.02800.02850.02750.02800.0280165,236
Oct 13, 20220.02650.02650.02650.02650.0265-
Oct 12, 20220.02700.02700.02600.02650.0265505,572
Oct 11, 20220.02800.02800.02700.02700.0270967,528
Oct 10, 20220.02800.02800.02800.02800.0280242,108
Oct 07, 20220.02800.02900.02800.02800.0280174,820
Oct 06, 20220.03000.03000.02900.02900.0290593,490
Oct 05, 20220.02800.02800.02800.02800.0280-
Oct 04, 20220.02900.03000.02800.02800.0280126,000
Oct 03, 20220.03000.03000.03000.03000.030051,700
Sep 30, 20220.02900.03000.02900.03000.0300521,740
Sep 29, 20220.02700.02850.02700.02800.028062,000
Sep 28, 20220.02700.02700.02700.02700.027012,500
Sep 27, 20220.03000.03000.02800.02800.0280396,741
Sep 26, 20220.03000.03000.02800.02900.0290467,082
Sep 23, 20220.03200.03200.02800.02800.02802,872,473
Sep 21, 20220.03100.03100.03000.03000.0300154,710
Sep 20, 20220.03100.03100.03000.03100.0310258,054
Sep 19, 20220.03100.03100.03100.03100.031018,000
Sep 16, 20220.03100.03100.03000.03000.030025,000
Sep 15, 20220.03000.03000.03000.03000.0300128,360
Sep 14, 20220.03000.03000.02800.02950.02952,005,398
Sep 13, 20220.03100.03200.03100.03200.0320274,040
Sep 12, 20220.03000.03200.03000.03200.0320500,000
Sep 09, 20220.03200.03200.03000.03000.030042,973
Sep 08, 20220.03000.03100.03000.03000.030055,092
Sep 07, 20220.03000.03000.03000.03000.03006,666
Sep 06, 20220.03000.03000.03000.03000.030087,631
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement