Mail

AYT.AX - Austin Metals Limited

ASX - ASX Delayed Price. Currency in AUD

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jun 08, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jun 07, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	900,000
Jun 06, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	700,000
Jun 05, 2023	0.0050	0.0050	0.0045	0.0045	0.0045	110,000
Jun 02, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	67,881
Jun 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,000,000
May 31, 2023	0.0045	0.0050	0.0045	0.0050	0.0050	61,770
May 30, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	10,000
May 29, 2023	0.0050	0.0050	0.0045	0.0050	0.0050	438,008
May 26, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	400,000
May 25, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
May 24, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	566,739
May 23, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,000
May 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,020,000
May 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 18, 2023	0.0050	0.0050	0.0040	0.0050	0.0050	1,986,971
May 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 16, 2023	0.0045	0.0050	0.0045	0.0050	0.0050	891,374
May 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	365,000
May 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	126,000
May 11, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	625
May 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	127,000
May 09, 2023	0.0050	0.0050	0.0045	0.0045	0.0045	501,963
May 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	207,010
May 05, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 04, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	121,838
May 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,361
May 02, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	90,000
May 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	640,907
Apr 28, 2023	0.0050	0.0050	0.0040	0.0050	0.0050	4,560,975
Apr 27, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	235,715
Apr 26, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 24, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	430,000
Apr 21, 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
Apr 20, 2023	0.0050	0.0050	0.0045	0.0045	0.0045	300,491
Apr 19, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 18, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	33,612
Apr 17, 2023	0.0050	0.0050	0.0040	0.0040	0.0040	552,600
Apr 14, 2023	0.0040	0.0050	0.0030	0.0050	0.0050	2,914,074
Apr 13, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,124,997
Apr 12, 2023	0.0030	0.0040	0.0030	0.0040	0.0040	442,000
Apr 11, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,454
Apr 06, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 05, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
Apr 04, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 03, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 31, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 30, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	375,000
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	625,250
Mar 27, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 24, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,822,421
Mar 23, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,371,949
Mar 22, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,636,293
Mar 21, 2023	0.0040	0.0050	0.0040	0.0040	0.0040	943,388
Mar 20, 2023	0.0045	0.0050	0.0045	0.0050	0.0050	1,148,335
Mar 17, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 16, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	2,573,328
Mar 14, 2023	0.0050	0.0060	0.0050	0.0050	0.0050	199,939
Mar 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	300,003
Mar 10, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 09, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	633
Mar 06, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	230,519
Mar 03, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	550,034
Mar 02, 2023	0.0050	0.0055	0.0050	0.0055	0.0055	1,877,537
Mar 01, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	100,370
Feb 28, 2023	0.0060	0.0060	0.0050	0.0050	0.0050	5,335,183
Feb 27, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	316,288
Feb 24, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	197,850
Feb 23, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,016,029
Feb 22, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 21, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,089,914
Feb 20, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,687,961
Feb 17, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 16, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	10,379
Feb 15, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 14, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	852,000
Feb 13, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,138
Feb 10, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	870,066
Feb 09, 2023	0.0090	0.0090	0.0070	0.0070	0.0070	3,309,482
Feb 08, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,312,500
Feb 07, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 06, 2023	0.0080	0.0080	0.0070	0.0070	0.0070	380,183
Feb 03, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	805,821
Feb 02, 2023	0.0065	0.0070	0.0065	0.0070	0.0070	366,427
Feb 01, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,681,104
Jan 31, 2023	0.0060	0.0070	0.0060	0.0070	0.0070	489,399
Jan 30, 2023	0.0070	0.0070	0.0060	0.0060	0.0060	411,409
Jan 27, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	288,925
Jan 25, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 24, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	277,560
Jan 23, 2023	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Jan 20, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
Jan 19, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,142,688
Jan 18, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	401,133
Jan 17, 2023	0.0070	0.0080	0.0070	0.0080	0.0080	515,631
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...