Alicanto Minerals Limited (AQI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0200	0.0210	0.0190	0.0200	0.0200	945,929
24 Apr 2024	0.0210	0.0210	0.0180	0.0200	0.0200	481,947
23 Apr 2024	0.0240	0.0240	0.0200	0.0220	0.0220	1,621,591
22 Apr 2024	0.0260	0.0260	0.0210	0.0240	0.0240	1,363,586
19 Apr 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
18 Apr 2024	0.0270	0.0270	0.0250	0.0250	0.0250	428,037
17 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
16 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	16,843
15 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	88,242
12 Apr 2024	0.0260	0.0270	0.0260	0.0270	0.0270	382,961
11 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	169,564
09 Apr 2024	0.0280	0.0280	0.0270	0.0270	0.0270	961,382
08 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	21,896
05 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	500,800
04 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	347,795
03 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	90,000
02 Apr 2024	0.0250	0.0280	0.0250	0.0280	0.0280	39,978
28 Mar 2024	0.0250	0.0250	0.0230	0.0240	0.0240	526,115
27 Mar 2024	0.0250	0.0250	0.0230	0.0230	0.0230	190,090
26 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
25 Mar 2024	0.0270	0.0300	0.0270	0.0290	0.0290	311,719
22 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	547,742
21 Mar 2024	0.0300	0.0300	0.0290	0.0300	0.0300	389,387
20 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	160,250
14 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	280,059
13 Mar 2024	0.0330	0.0330	0.0330	0.0330	0.0330	9,385
12 Mar 2024	0.0320	0.0330	0.0320	0.0330	0.0330	29,940
11 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	293,541
08 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	293,139
07 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Mar 2024	0.0370	0.0370	0.0260	0.0300	0.0300	1,292,396
04 Mar 2024	0.0330	0.0370	0.0290	0.0360	0.0360	823,335
01 Mar 2024	0.0310	0.0390	0.0310	0.0390	0.0390	490,601
29 Feb 2024	0.0270	0.0270	0.0260	0.0260	0.0260	301,999
28 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
27 Feb 2024	0.0260	0.0260	0.0240	0.0240	0.0240	57,362
26 Feb 2024	0.0230	0.0260	0.0230	0.0260	0.0260	1,160,714
23 Feb 2024	0.0230	0.0240	0.0230	0.0240	0.0240	394,366
22 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	58,493
21 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	94,200
20 Feb 2024	0.0220	0.0240	0.0180	0.0240	0.0240	981,155
19 Feb 2024	0.0230	0.0250	0.0230	0.0250	0.0250	452,466
16 Feb 2024	0.0250	0.0250	0.0230	0.0230	0.0230	192,778
15 Feb 2024	0.0240	0.0245	0.0240	0.0245	0.0245	112,501
14 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Feb 2024	0.0230	0.0230	0.0230	0.0230	0.0230	18,750
12 Feb 2024	0.0250	0.0250	0.0220	0.0230	0.0230	1,519,206
09 Feb 2024	0.0250	0.0260	0.0250	0.0250	0.0250	1,170,105
08 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	575,751
07 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
06 Feb 2024	0.0270	0.0270	0.0240	0.0240	0.0240	251,843
05 Feb 2024	0.0280	0.0280	0.0250	0.0250	0.0250	1,605,683
02 Feb 2024	0.0300	0.0300	0.0290	0.0290	0.0290	354,017
01 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	76,500
31 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	248,131
29 Jan 2024	0.0340	0.0340	0.0320	0.0320	0.0320	44,869
25 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
24 Jan 2024	0.0340	0.0340	0.0320	0.0320	0.0320	107,500
23 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	208,580
22 Jan 2024	0.0390	0.0390	0.0380	0.0380	0.0380	293,593
19 Jan 2024	0.0350	0.0370	0.0350	0.0370	0.0370	150,000
18 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
17 Jan 2024	0.0360	0.0440	0.0340	0.0370	0.0370	796,849
16 Jan 2024	0.0320	0.0360	0.0310	0.0360	0.0360	601,089
15 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
12 Jan 2024	0.0320	0.0320	0.0320	0.0320	0.0320	6,000
11 Jan 2024	0.0330	0.0330	0.0320	0.0330	0.0330	137,502
10 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	374,925
09 Jan 2024	0.0330	0.0330	0.0330	0.0330	0.0330	23,833
08 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	15,001
05 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Jan 2024	0.0350	0.0350	0.0340	0.0340	0.0340	484,319
03 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	2,650
02 Jan 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
29 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	-
28 Dec 2023	0.0380	0.0380	0.0360	0.0360	0.0360	84,152
27 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	146,103
22 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
21 Dec 2023	0.0350	0.0350	0.0350	0.0350	0.0350	24,037
20 Dec 2023	0.0350	0.0360	0.0340	0.0350	0.0350	477,411
19 Dec 2023	0.0370	0.0370	0.0350	0.0350	0.0350	470,523
18 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	100,000
15 Dec 2023	0.0370	0.0370	0.0370	0.0370	0.0370	100,000
14 Dec 2023	0.0360	0.0360	0.0350	0.0350	0.0350	74,007
13 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	200,000
12 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	85,993
11 Dec 2023	0.0360	0.0360	0.0360	0.0360	0.0360	25,000
08 Dec 2023	0.0370	0.0370	0.0350	0.0350	0.0350	1,204,618
07 Dec 2023	0.0390	0.0390	0.0380	0.0380	0.0380	613,391
06 Dec 2023	0.0420	0.0420	0.0350	0.0390	0.0390	3,004,395
05 Dec 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Dec 2023	0.0420	0.0450	0.0420	0.0450	0.0450	552,440
01 Dec 2023	0.0430	0.0430	0.0430	0.0430	0.0430	60,255
30 Nov 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6541+0.0017(+0.27%)

OIL84.08+0.51(+0.61%)

GOLD2,353.10+10.60(+0.45%)

Bitcoin AUD98,316.11-16.16(-0.02%)

Alicanto Minerals Limited (AQI.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6541
+0.0017(+0.27%)

OIL
84.08
+0.51(+0.61%)

GOLD
2,353.10
+10.60(+0.45%)

Bitcoin AUD
98,316.11
-16.16(-0.02%)