ANW.AX - Aus Tin Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20190.0160.0170.0150.0150.015784,803
Feb 21, 20190.0160.0160.0160.0160.016700,000
Feb 20, 20190.0160.0160.0150.0160.0161,468,533
Feb 19, 20190.0160.0160.0150.0150.015894,749
Feb 18, 20190.0170.0170.0160.0160.0165,350,892
Feb 15, 20190.0150.0160.0150.0160.0161,173,143
Feb 14, 20190.0160.0170.0150.0150.0153,107,960
Feb 13, 20190.0150.0170.0150.0160.0163,420,250
Feb 12, 20190.0150.0150.0150.0150.015550,000
Feb 11, 20190.0160.0160.0140.0140.0144,550,858
Feb 08, 20190.0150.0160.0150.0160.0162,932,583
Feb 07, 20190.0150.0150.0150.0150.015639,964
Feb 06, 20190.0150.0150.0150.0150.0151,769,239
Feb 05, 20190.0140.0150.0140.0150.0151,691,221
Feb 04, 20190.0150.0150.0150.0150.0151,865,158
Feb 01, 20190.0160.0160.0160.0160.016313,883
Jan 31, 20190.0150.0160.0150.0150.0151,793,433
Jan 30, 20190.0150.0160.0150.0160.0162,461,610
Jan 29, 20190.0160.0160.0140.0140.0143,247,704
Jan 25, 20190.0150.0150.0150.0150.0151,136,096
Jan 24, 20190.0140.0150.0140.0150.0153,036,526
Jan 23, 20190.0150.0150.0140.0140.0141,618,110
Jan 22, 20190.0150.0150.0140.0150.0154,471,080
Jan 21, 20190.0160.0160.0150.0150.0151,619,391
Jan 18, 20190.0170.0180.0150.0150.0154,565,352
Jan 17, 20190.0160.0180.0150.0180.0187,538,448
Jan 16, 20190.0140.0170.0140.0160.01610,178,716
Jan 15, 20190.0140.0140.0140.0140.014800,000
Jan 14, 20190.0140.0150.0140.0140.014981,201
Jan 11, 20190.0140.0140.0140.0140.014870,000
Jan 10, 20190.0140.0140.0130.0130.0131,831,340
Jan 09, 20190.0150.0160.0140.0140.0142,348,000
Jan 08, 20190.0140.0150.0130.0150.0151,770,732
Jan 07, 20190.0150.0150.0130.0140.0141,677,406
Jan 04, 20190.0140.0150.0140.0140.0143,894,647
Jan 03, 20190.0130.0140.0130.0130.0132,253,297
Jan 02, 20190.0140.0140.0130.0130.0131,379,998
Dec 31, 20180.0130.0130.0130.0130.013800,000
Dec 28, 20180.0130.0140.0130.0130.013984,100
Dec 27, 20180.0140.0140.0130.0130.0131,649,964
Dec 24, 20180.0130.0140.0130.0130.0135,360,714
Dec 21, 20180.0130.0140.0130.0130.0132,819,018
Dec 20, 20180.0150.0150.0130.0130.0134,287,865
Dec 19, 20180.0160.0160.0150.0150.0151,691,357
Dec 18, 20180.0160.0190.0160.0160.0167,206,663
Dec 17, 20180.0170.0170.0170.0170.017580,000
Dec 14, 20180.0180.0180.0160.0170.0172,667,001
Dec 13, 20180.0170.0180.0170.0180.018254,349
Dec 12, 20180.0170.0170.0160.0170.0172,070,455
Dec 11, 20180.0160.0180.0150.0150.0156,421,051
Dec 10, 20180.0170.0170.0170.0170.01750,000
Dec 07, 20180.0170.0170.0170.0170.017602,835
Dec 06, 20180.0170.0170.0170.0170.0171,604,468
Dec 05, 20180.0170.0170.0170.0170.017707,081
Dec 04, 20180.0170.0170.0170.0170.0171,446,251
Dec 03, 20180.0180.0180.0170.0180.018760,000
Nov 30, 20180.0180.0180.0180.0180.01889,042
Nov 29, 20180.0170.0170.0170.0170.017183,533
Nov 28, 20180.0180.0180.0170.0170.0174,126,873
Nov 27, 20180.0170.0180.0160.0180.0183,009,980
Nov 26, 20180.0200.0200.0170.0170.0176,081,505
Nov 23, 20180.0170.0200.0170.0200.02010,360,077
Nov 22, 20180.0180.0180.0160.0160.0162,115,199
Nov 21, 20180.0160.0170.0160.0170.0171,338,247
Nov 20, 20180.0180.0180.0160.0160.0161,125,417
Nov 19, 20180.0170.0180.0170.0180.0181,836,591
Nov 16, 20180.0170.0180.0170.0170.0171,428,866
Nov 15, 20180.0180.0180.0170.0170.0171,049,406
Nov 14, 20180.0190.0190.0170.0170.017718,742
Nov 13, 20180.0170.0190.0170.0190.0191,917,412
Nov 12, 20180.0190.0190.0180.0180.018835,333
Nov 09, 20180.0180.0190.0180.0190.0191,147,924
Nov 08, 20180.0190.0190.0190.0190.019633,241
Nov 07, 20180.0190.0190.0190.0190.0191,258,360
Nov 06, 20180.0190.0190.0190.0190.0191,242,686
Nov 05, 20180.0180.0190.0180.0180.0183,147,118
Nov 02, 20180.0170.0190.0170.0180.0183,742,002
Nov 01, 20180.0170.0170.0160.0170.0171,846,205
Oct 31, 20180.0170.0170.0160.0160.0162,847,941
Oct 30, 20180.0170.0170.0170.0170.0172,145,347
Oct 29, 20180.0170.0170.0160.0170.0174,966,970
Oct 26, 20180.0180.0180.0170.0180.0183,555,362
Oct 25, 20180.0180.0190.0170.0180.0182,577,716
Oct 24, 20180.0190.0200.0180.0180.0183,633,752
Oct 23, 20180.0190.0200.0190.0190.0191,111,219
Oct 22, 20180.0190.0190.0190.0190.019511,497
Oct 19, 20180.0210.0210.0180.0190.0196,529,050
Oct 18, 20180.0210.0210.0210.0210.0212,217,999
Oct 17, 20180.0220.0220.0210.0210.0211,025,429
Oct 16, 20180.0230.0230.0220.0220.0221,111,221
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...