Australia markets closed

AIC Mines Limited (A1M.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4600+0.0050 (+1.10%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.45500.46000.45000.46000.4600459,878
23 Apr 20240.44500.46500.43500.45500.45501,387,315
22 Apr 20240.44000.46500.44000.45000.45001,678,993
19 Apr 20240.42000.44250.42000.44000.44001,834,519
18 Apr 20240.41500.44500.41000.41000.41001,965,348
17 Apr 20240.41000.41500.40000.41500.4150665,945
16 Apr 20240.40500.41500.40500.41000.41001,490,745
15 Apr 20240.39500.41000.39500.40000.40001,344,625
12 Apr 20240.40000.41500.38000.40000.40001,665,299
11 Apr 20240.40000.40000.39000.39000.39001,794,101
10 Apr 20240.40000.41000.39000.40000.40002,881,747
09 Apr 20240.37500.40000.37500.40000.40001,857,988
08 Apr 20240.38000.39000.37500.37500.37504,217,709
05 Apr 20240.37500.38000.37000.37500.37501,883,642
04 Apr 20240.37500.38500.37000.38000.38002,786,740
03 Apr 20240.36500.37000.35500.36000.36001,960,270
02 Apr 20240.36000.37500.36000.36000.36001,159,294
28 Mar 20240.35000.36500.34500.35500.3550931,442
27 Mar 20240.34500.35000.33000.33500.3350778,514
26 Mar 20240.37500.37500.34000.34500.3450761,951
25 Mar 20240.37000.37500.35500.37500.3750740,769
22 Mar 20240.36000.37500.35000.36500.3650863,485
21 Mar 20240.35000.36000.34000.35000.3500632,295
20 Mar 20240.34500.35500.34000.35000.35001,102,769
19 Mar 20240.32000.34500.31250.33500.33501,391,298
18 Mar 20240.30000.32500.30000.31000.3100981,893
15 Mar 20240.30000.30500.29000.29500.2950825,874
14 Mar 20240.29000.31000.29000.30000.30001,018,097
13 Mar 20240.29000.29500.27500.28000.2800929,087
12 Mar 20240.30000.30000.29000.29500.2950581,210
11 Mar 20240.31000.31000.30000.30000.3000231,113
08 Mar 20240.30500.30500.30000.30000.3000852,042
07 Mar 20240.30500.30500.29000.30000.3000584,384
06 Mar 20240.30500.30500.29750.30500.3050730,917
05 Mar 20240.30500.31500.30000.31000.3100221,813
04 Mar 20240.30500.31000.29500.31000.3100564,904
01 Mar 20240.28500.30500.28500.30500.3050408,892
29 Feb 20240.28000.30000.27000.28500.28501,117,432
28 Feb 20240.26500.27500.26000.27000.2700722,793
27 Feb 20240.27000.27000.26000.26000.2600511,126
26 Feb 20240.28000.28000.27000.27000.2700451,294
23 Feb 20240.28000.28000.27000.27000.2700754,612
22 Feb 20240.28500.30000.27500.28000.2800880,321
21 Feb 20240.29000.29000.28000.28000.2800287,180
20 Feb 20240.30000.30000.28750.29000.2900152,260
19 Feb 20240.29000.30500.29000.30000.3000197,824
16 Feb 20240.29500.30500.29000.29000.2900132,479
15 Feb 20240.29500.30500.29000.29500.2950219,925
14 Feb 20240.29000.29000.29000.29000.290059,420
13 Feb 20240.29000.29250.28500.29000.2900217,535
12 Feb 20240.30000.30000.28500.28500.2850106,594
09 Feb 20240.29000.30000.28500.29500.2950241,843
08 Feb 20240.29500.29500.29000.29000.2900273,289
07 Feb 20240.29000.30000.29000.29500.2950251,852
06 Feb 20240.30500.30500.29000.29000.2900735,347
05 Feb 20240.31000.31000.30000.31000.3100276,465
02 Feb 20240.29500.30500.28500.30500.3050359,577
01 Feb 20240.29500.29500.28500.29500.2950299,418
31 Jan 20240.29500.30000.29000.30000.3000215,630
30 Jan 20240.28000.30000.28000.29500.2950230,854
29 Jan 20240.29000.29000.28000.28000.280073,602
25 Jan 20240.27500.29000.27500.29000.2900279,360
24 Jan 20240.29000.29000.27000.28000.2800414,175
23 Jan 20240.27500.29000.27000.29000.2900359,840
22 Jan 20240.28500.28500.27500.27500.2750217,570
19 Jan 20240.27000.28000.27000.27750.2775118,385
18 Jan 20240.27500.28500.27000.27000.2700782,985
17 Jan 20240.28500.29000.27500.28000.2800437,187
16 Jan 20240.29500.30000.28000.29000.2900363,289
15 Jan 20240.30000.30000.30000.30000.300022,739
12 Jan 20240.30000.30500.29500.29500.2950269,687
11 Jan 20240.30500.30500.30000.30000.3000102,471
10 Jan 20240.30000.32000.30000.32000.3200190,251
09 Jan 20240.29500.30500.29500.29500.2950463,987
08 Jan 20240.31000.31000.29500.30000.3000279,697
05 Jan 20240.31500.32000.31000.31500.3150140,482
04 Jan 20240.31000.32500.31000.31500.315062,998
03 Jan 20240.32500.33000.31000.31000.3100411,986
02 Jan 20240.34500.34500.32500.33000.3300661,230
29 Dec 20230.33500.34500.33000.34500.3450284,484
28 Dec 20230.32500.33500.32500.33000.3300261,654
27 Dec 20230.32000.33000.32000.33000.3300246,359
22 Dec 20230.33000.33000.32000.32000.3200157,602
21 Dec 20230.33000.33500.32500.32500.3250144,599
20 Dec 20230.33000.34000.33000.33500.3350294,048
19 Dec 20230.34000.34000.32500.34000.3400153,050
18 Dec 20230.34000.34000.32000.33500.3350266,458
15 Dec 20230.33000.34000.33000.34000.3400498,087
14 Dec 20230.33000.34000.32000.32500.3250719,160
13 Dec 20230.33500.34000.33000.33500.3350370,189
12 Dec 20230.33000.34000.33000.33500.3350518,997
11 Dec 20230.32500.33500.32000.33000.3300522,696
08 Dec 20230.33000.33500.32000.32500.3250253,994
07 Dec 20230.31500.33000.31500.32000.3200172,005
06 Dec 20230.32500.32500.31500.32500.3250154,798
05 Dec 20230.34000.34000.32000.32500.3250269,768
04 Dec 20230.34500.35000.34000.34000.34001,326,879
01 Dec 20230.34500.36000.33500.33500.3350274,589
30 Nov 20230.35000.35000.33250.35000.3500511,168
29 Nov 20230.34500.35000.33000.33000.3300369,981
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...