ANW.AX - Aus Tin Mining Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...