ANW.AX - Aus Tin Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20180.0240.0240.0220.0220.0222,227,202
Oct 12, 20180.0220.0240.0210.0240.0244,288,482
Oct 11, 20180.0250.0250.0220.0220.0224,967,053
Oct 10, 20180.0250.0260.0250.0250.0253,226,611
Oct 09, 20180.0220.0260.0220.0240.0247,259,524
Oct 08, 20180.0230.0240.0230.0230.0235,692,037
Oct 05, 20180.0230.0230.0220.0230.0233,103,090
Oct 04, 20180.0220.0230.0220.0230.0232,468,859
Oct 03, 20180.0220.0220.0210.0210.021896,134
Oct 02, 20180.0210.0220.0210.0220.0221,972,436
Oct 01, 20180.0220.0220.0210.0210.0213,268,395
Sep 28, 20180.0220.0230.0220.0230.0231,753,087
Sep 27, 20180.0210.0220.0210.0220.0222,251,884
Sep 26, 20180.0220.0220.0210.0210.0212,956,724
Sep 25, 20180.0220.0230.0220.0220.0223,306,896
Sep 24, 20180.0220.0230.0200.0210.0217,243,886
Sep 21, 20180.0200.0210.0200.0200.0201,626,000
Sep 20, 20180.0190.0200.0180.0190.0192,642,250
Sep 19, 20180.0200.0220.0190.0190.01910,341,497
Sep 18, 20180.0200.0200.0190.0190.019615,000
Sep 17, 20180.0190.0200.0190.0200.0203,260,459
Sep 14, 20180.0180.0190.0180.0180.018870,481
Sep 13, 20180.0180.0180.0180.0180.0181,137,540
Sep 12, 20180.0180.0180.0170.0180.0182,140,771
Sep 11, 20180.0180.0180.0170.0180.0184,959,246
Sep 10, 20180.0170.0190.0170.0190.01910,629,776
Sep 07, 20180.0150.0160.0150.0160.0162,875,949
Sep 06, 20180.0150.0150.0140.0150.0153,242,018
Sep 05, 20180.0140.0140.0140.0140.014375,947
Sep 04, 20180.0150.0150.0140.0150.015288,441
Sep 03, 20180.0140.0150.0140.0150.0151,227,865
Aug 31, 20180.0150.0150.0140.0140.0142,603,763
Aug 30, 20180.0150.0150.0140.0150.0152,600,972
Aug 29, 20180.0150.0150.0150.0150.0153,131,092
Aug 28, 20180.0150.0150.0150.0150.0153,131,092
Aug 27, 20180.0140.0150.0140.0150.0151,589,553
Aug 24, 20180.0140.0150.0140.0150.0153,385,857
Aug 23, 20180.0140.0140.0130.0130.0131,039,965
Aug 22, 20180.0140.0140.0140.0140.0141,191,566
Aug 21, 20180.0140.0140.0140.0140.0141,525,541
Aug 20, 20180.0140.0150.0140.0150.0151,813,581
Aug 17, 20180.0140.0150.0140.0150.0152,160,900
Aug 16, 20180.0140.0140.0130.0130.0135,414,952
Aug 15, 20180.0130.0150.0130.0150.0153,708,011
Aug 14, 20180.0130.0140.0130.0140.0141,549,113
Aug 13, 20180.0130.0130.0130.0130.0131,301,323
Aug 10, 20180.0140.0140.0140.0140.0144,450,002
Aug 09, 20180.0130.0140.0130.0140.0145,498,929
Aug 08, 20180.0120.0120.0120.0120.012123,170
Aug 07, 20180.0120.0120.0120.0120.0121,462,772
Aug 06, 20180.0130.0130.0120.0120.0125,406,365
Aug 03, 20180.0120.0120.0120.0120.0121,878,794
Aug 02, 20180.0120.0130.0120.0130.0134,231,667
Aug 01, 20180.0140.0140.0120.0120.0127,210,854
Jul 31, 20180.0150.0150.0140.0140.0143,565,708
Jul 30, 20180.0140.0150.0140.0150.015667,776
Jul 27, 20180.0150.0150.0140.0140.0141,393,718
Jul 26, 20180.0140.0150.0140.0150.015989,655
Jul 25, 20180.0150.0150.0150.0150.015689,655
Jul 24, 20180.0140.0150.0140.0150.0151,198,363
Jul 23, 20180.0150.0150.0150.0150.0151,404,318
Jul 20, 20180.0150.0150.0140.0140.014652,670
Jul 19, 20180.0160.0160.0150.0150.0153,646,378
Jul 18, 20180.0150.0150.0150.0150.0153,171,600
Jul 17, 20180.0160.0160.0150.0160.0163,263,731
Jul 16, 20180.0150.0160.0150.0160.0162,312,400
Jul 13, 20180.0160.0170.0150.0150.0152,196,550
Jul 12, 20180.0160.0160.0160.0160.0161,451,988
Jul 11, 20180.0160.0160.0160.0160.0161,694,540
Jul 10, 20180.0160.0160.0150.0150.0151,871,179
Jul 09, 20180.0160.0160.0150.0150.0151,741,750
Jul 06, 20180.0160.0160.0150.0150.0155,706,229
Jul 05, 20180.0170.0170.0160.0170.017724,641
Jul 04, 20180.0170.0170.0160.0160.016850,428
Jul 03, 20180.0180.0180.0170.0170.0172,365,588
Jul 02, 20180.0170.0180.0170.0180.0184,284,082
Jun 29, 20180.0160.0170.0160.0170.0171,027,605
Jun 28, 20180.0150.0150.0150.0150.0152,217,963
Jun 27, 20180.0140.0150.0140.0140.0143,948,516
Jun 26, 20180.0150.0150.0140.0140.014708,672
Jun 25, 20180.0160.0160.0150.0150.0155,293,000
Jun 22, 20180.0150.0160.0150.0160.016360,500
Jun 21, 20180.0150.0160.0150.0160.0162,055,745
Jun 20, 20180.0150.0160.0150.0160.016944,250
Jun 19, 20180.0150.0160.0150.0150.0152,248,022
Jun 18, 20180.0160.0170.0160.0160.0163,429,171
Jun 15, 20180.0160.0160.0150.0150.0152,139,861
Jun 14, 20180.0160.0160.0160.0160.0166,496,108
Jun 13, 20180.0160.0160.0160.0160.016862,169
Jun 12, 20180.0160.0170.0160.0160.0161,400,377
Jun 08, 20180.0170.0170.0170.0170.017150,000
Jun 07, 20180.0170.0170.0160.0170.0172,813,362
Jun 06, 20180.0170.0170.0160.0170.0172,189,449
Jun 05, 20180.0170.0170.0160.0160.0163,326,782
Jun 04, 20180.0160.0170.0160.0170.0172,505,288
Jun 01, 20180.0160.0160.0160.0160.0161,138,235
May 31, 20180.0170.0170.0160.0160.0161,303,856
May 30, 20180.0160.0170.0160.0170.0177,044,528
May 29, 20180.0170.0170.0160.0170.0171,017,965
May 28, 20180.0170.0170.0170.0170.0171,196,621
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...