AZS.AX - Azure Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.18500.19500.18500.19000.1900199,961
Sep 12, 20190.18500.18500.17500.17500.1750142,610
Sep 11, 20190.18000.18500.18000.18500.1850117,999
Sep 10, 20190.16500.18000.16500.18000.1800178,258
Sep 09, 20190.16000.16500.16000.16000.1600164,342
Sep 06, 20190.16000.17000.15000.15000.150061,018
Sep 05, 20190.18000.18000.17000.17000.1700174,981
Sep 04, 20190.17000.18000.17000.17500.1750351,040
Sep 03, 2019------
Sep 02, 20190.16500.17000.16000.16500.1650101,107
Aug 30, 20190.16500.16500.14500.15000.1500258,764
Aug 29, 20190.16000.19000.16000.16500.1650806,820
Aug 28, 20190.13000.16500.13000.16000.16001,468,454
Aug 27, 20190.12000.12000.12000.12000.1200-
Aug 26, 20190.12500.13000.12000.12000.120058,695
Aug 23, 20190.12000.13000.12000.12500.125094,558
Aug 22, 20190.11500.11500.11500.11500.11507,500
Aug 21, 20190.11500.11500.11500.11500.115010,899
Aug 20, 20190.12000.13000.12000.12500.1250135,150
Aug 19, 20190.12000.12500.11500.11500.115025,135
Aug 16, 20190.12500.12500.11500.12500.1250252,966
Aug 15, 20190.10500.12500.10500.12500.1250129,680
Aug 14, 20190.13000.13000.11000.11000.110047,500
Aug 13, 20190.10500.14000.10500.13500.1350233,631
Aug 12, 20190.09700.09800.09700.09700.0970219,398
Aug 09, 20190.09600.09600.09400.09400.094085,058
Aug 08, 20190.09900.10000.09700.09700.0970165,458
Aug 07, 20190.09500.10500.09500.10500.1050105,344
Aug 06, 20190.09600.10000.09600.09600.0960291,533
Aug 05, 20190.09700.09700.09700.09700.0970-
Aug 02, 20190.09700.09700.09700.09700.097068,259
Aug 01, 20190.09800.09800.09600.09600.096055,071
Jul 31, 20190.09800.09800.09600.09600.0960341,767
Jul 30, 20190.10000.10500.09900.09900.0990309,591
Jul 29, 20190.10000.10000.10000.10000.100010,000
Jul 26, 20190.10000.10000.10000.10000.1000461,763
Jul 25, 20190.09500.10000.09500.10000.100090,394
Jul 24, 20190.09700.09700.09600.09600.0960138,413
Jul 23, 20190.09900.09900.09700.09700.0970135,464
Jul 22, 20190.10000.10000.09700.09700.0970107,081
Jul 19, 20190.09700.10500.09700.10000.1000269,898
Jul 18, 20190.09700.09700.09700.09700.097058,399
Jul 17, 20190.09500.09700.09400.09400.0940100,547
Jul 16, 20190.09500.09500.09500.09500.095010,000
Jul 15, 20190.09500.09500.09500.09500.0950122,168
Jul 12, 20190.09600.09600.09500.09500.0950231,382
Jul 11, 20190.09700.09700.09700.09700.0970110,000
Jul 10, 20190.09500.09600.09500.09500.095038,097
Jul 09, 20190.09700.09700.09500.09500.0950330,639
Jul 08, 20190.09700.09700.09400.09400.094052,274
Jul 05, 20190.09600.09600.09600.09600.0960-
Jul 04, 20190.09500.09600.09500.09600.096096,430
Jul 03, 20190.09400.09400.09400.09400.094086,752
Jul 02, 20190.09500.09500.09400.09400.0940107,435
Jul 01, 20190.10500.10500.10000.10000.100020,865
Jun 28, 20190.09200.09200.09000.09000.0900183,720
Jun 27, 20190.09200.09400.09100.09100.091053,432
Jun 26, 20190.09300.09300.09200.09200.0920162,383
Jun 25, 20190.09300.09300.09100.09300.0930201,840
Jun 24, 20190.09200.09300.09200.09300.093050,190
Jun 21, 20190.09700.11000.09400.09700.0970180,246
Jun 20, 20190.09100.09500.09100.09500.0950109,746
Jun 19, 20190.08900.09200.08900.09200.092056,587
Jun 18, 20190.09000.09100.09000.09000.090055,165
Jun 17, 20190.09000.09000.09000.09000.09003,889
Jun 14, 20190.09400.09400.09000.09000.0900244,430
Jun 13, 20190.09600.09700.09500.09500.0950121,860
Jun 12, 20190.09600.09600.09500.09500.095095,449
Jun 11, 20190.09700.09700.09600.09700.0970152,016
Jun 07, 20190.10000.10000.09800.09800.098064,570
Jun 06, 20190.10500.10500.10000.10000.100017,000
Jun 05, 20190.10500.11000.10500.11000.1100188,053
Jun 04, 20190.10000.10000.10000.10000.100080,731
Jun 03, 20190.10000.10000.10000.10000.1000269,235
May 31, 20190.10000.10000.10000.10000.10004,350
May 30, 20190.10000.11000.10000.11000.110011,783
May 29, 20190.10000.10000.10000.10000.100029,682
May 28, 20190.10500.10500.10500.10500.105020,000
May 27, 20190.11000.11000.11000.11000.110050,000
May 24, 20190.11000.11000.11000.11000.110095,901
May 23, 20190.11500.11500.11000.11000.110063,313
May 22, 20190.10500.10500.10500.10500.10504,000
May 21, 20190.10500.11000.10500.11000.1100160,609
May 20, 20190.11000.11000.11000.11000.110099,891
May 17, 20190.10500.10500.09900.09900.0990178,174
May 16, 20190.10000.11000.10000.11000.110020,500
May 15, 20190.09800.10500.09800.10500.105041,038
May 14, 20190.10500.10500.09700.09800.0980111,608
May 13, 20190.10500.10500.10500.10500.105026,000
May 10, 20190.10500.11000.10500.11000.110069,792
May 09, 20190.10000.10000.10000.10000.1000-
May 08, 20190.10000.12000.09800.10000.1000191,344
May 07, 20190.10500.10500.10000.10000.1000101,987
May 06, 20190.10500.10500.10500.10500.105059,380
May 03, 20190.10500.10500.10500.10500.1050-
May 02, 20190.11000.11000.10500.10500.105040,687
May 01, 20190.11500.12000.11500.11500.115061,807
Apr 30, 20190.11000.11000.11000.11000.1100-
Apr 29, 20190.11000.11000.11000.11000.110062,195
Apr 26, 20190.11500.11500.11000.11000.110022,611
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...