AUZ.AX - Australian Mines Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20190.01900.02000.01900.02000.02002,153,910
Jul 17, 20190.02000.02100.02000.02000.02003,092,602
Jul 16, 20190.02000.02100.02000.02000.02003,679,378
Jul 15, 20190.02000.02000.02000.02000.02001,836,193
Jul 12, 20190.02000.02100.02000.02000.02003,786,975
Jul 11, 20190.02000.02050.01900.02000.020011,523,289
Jul 10, 20190.02100.02100.02000.02000.02002,910,478
Jul 09, 20190.02100.02100.02000.02000.02005,312,857
Jul 08, 20190.02100.02150.02000.02000.020012,602,502
Jul 05, 20190.02000.02100.02000.02000.02004,609,416
Jul 04, 20190.02000.02100.02000.02100.02107,270,243
Jul 03, 20190.02100.02150.02000.02000.02008,553,168
Jul 02, 20190.02100.02200.02100.02100.021012,459,818
Jul 01, 20190.02200.02200.02100.02100.02105,481,169
Jun 28, 20190.02200.02200.02100.02100.02109,129,183
Jun 27, 20190.02200.02300.02100.02200.02209,707,904
Jun 26, 20190.02300.02300.02100.02100.021017,587,915
Jun 25, 20190.02400.02400.02300.02300.02305,179,960
Jun 24, 20190.02500.02500.02300.02300.023017,234,830
Jun 21, 20190.02400.02650.02300.02400.024022,354,748
Jun 20, 20190.02400.02400.02300.02300.02303,321,083
Jun 19, 20190.02500.02500.02400.02400.02405,554,413
Jun 18, 20190.02400.02450.02400.02400.02404,926,686
Jun 17, 20190.02500.02600.02400.02500.025012,679,645
Jun 14, 20190.02600.02700.02400.02400.024018,876,134
Jun 13, 20190.02200.03000.02200.02500.025057,309,481
Jun 12, 20190.02400.02400.02100.02200.022020,314,913
Jun 11, 20190.02600.02600.02600.02600.0260-
Jun 07, 2019------
Jun 06, 20190.02700.02800.02600.02600.02607,313,307
Jun 05, 20190.03100.03100.02600.02700.027032,634,169
Jun 04, 20190.03100.03100.02900.03000.030016,918,938
Jun 03, 20190.03300.03400.03000.03100.031025,103,285
May 31, 20190.03500.03700.03200.03400.034024,362,151
May 30, 20190.03700.04000.03300.03300.033044,020,048
May 29, 20190.02900.04100.02700.03400.034091,971,229
May 28, 20190.02500.02800.02500.02800.028017,295,627
May 27, 20190.02700.02700.02500.02500.025013,200,408
May 24, 20190.02400.02600.02300.02600.026028,732,312
May 23, 20190.02400.02700.02200.02400.024041,082,985
May 22, 20190.01900.02500.01800.02300.023059,056,685
May 21, 20190.02000.02000.01800.01800.018010,092,294
May 20, 20190.01900.01950.01900.01900.01904,113,247
May 17, 20190.02000.02000.01900.01900.01906,771,634
May 16, 20190.02000.02000.01900.02000.02003,547,972
May 15, 20190.02000.02000.01900.01900.01908,170,471
May 14, 20190.02000.02050.02000.02000.02003,677,400
May 13, 20190.02100.02100.02000.02000.02002,088,719
May 10, 20190.02000.02100.02000.02100.0210723,474
May 09, 20190.02100.02100.02000.02100.02102,397,324
May 08, 20190.02000.02100.02000.02000.02002,301,640
May 07, 20190.02100.02200.02000.02000.02008,393,975
May 06, 20190.02300.02300.02200.02200.022011,679,517
May 03, 20190.02300.02300.02200.02300.02301,364,468
May 02, 20190.02300.02400.02200.02300.02301,803,140
May 01, 20190.02300.02400.02200.02300.02304,615,484
Apr 30, 20190.02300.02300.02200.02300.02304,538,003
Apr 29, 20190.02300.02400.02200.02300.02302,774,161
Apr 26, 20190.02300.02400.02200.02400.02405,839,143
Apr 24, 20190.02300.02400.02300.02300.02302,593,368
Apr 23, 20190.02400.02400.02300.02300.02303,471,494
Apr 18, 20190.02400.02400.02300.02400.02402,058,227
Apr 17, 20190.02300.02400.02300.02300.02308,412,828
Apr 16, 20190.02500.02500.02400.02500.02507,617,084
Apr 15, 20190.02500.02600.02500.02600.02601,339,143
Apr 12, 20190.02500.02500.02400.02500.02501,675,866
Apr 11, 20190.02500.02600.02500.02600.02603,304,865
Apr 10, 20190.02500.02600.02500.02500.02507,035,463
Apr 09, 20190.02600.02600.02500.02500.02503,668,246
Apr 08, 20190.02700.02700.02600.02600.02602,888,973
Apr 05, 20190.02700.02700.02500.02700.02702,284,580
Apr 04, 20190.02600.02700.02500.02700.027011,349,878
Apr 03, 20190.02400.02550.02400.02500.025012,017,984
Apr 02, 20190.02400.02500.02400.02400.02404,867,771
Apr 01, 20190.02400.02500.02400.02500.02505,006,714
Mar 29, 20190.02500.02600.02400.02400.02409,907,986
Mar 28, 20190.02400.02500.02300.02400.02403,222,959
Mar 27, 20190.02400.02400.02300.02400.02404,673,239
Mar 26, 20190.02500.02500.02300.02300.02304,996,137
Mar 25, 20190.02600.02600.02300.02400.024015,714,870
Mar 22, 20190.02600.02600.02500.02600.02602,841,365
Mar 21, 20190.02700.02700.02500.02600.02603,553,589
Mar 20, 20190.02600.02700.02500.02700.02704,751,899
Mar 19, 20190.02700.02700.02600.02600.026015,713,801
Mar 18, 20190.02700.02800.02600.02600.02607,949,605
Mar 15, 20190.02800.02800.02700.02800.02806,164,404
Mar 14, 20190.02900.02900.02700.02800.02805,869,711
Mar 13, 20190.02800.02900.02700.02800.02805,026,455
Mar 12, 20190.03000.03000.02800.02800.028017,461,704
Mar 11, 20190.03000.03200.02900.02900.029018,316,135
Mar 08, 20190.03100.03100.02900.02900.029013,485,491
Mar 07, 20190.02800.03100.02700.03000.030036,092,698
Mar 06, 20190.02900.02900.02800.02800.028025,802,362
Mar 05, 20190.03200.03200.02900.03000.030062,818,385
Mar 04, 20190.03500.03500.03200.03300.033011,277,281
Mar 01, 20190.03500.03500.03400.03500.03504,361,761
Feb 28, 20190.03600.03600.03400.03400.03404,785,453
Feb 27, 20190.03200.03900.03100.03500.035019,211,929
Feb 26, 20190.03700.03700.03700.03700.0370-
Feb 25, 20190.03700.03900.03700.03700.03705,612,165
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...