Australia markets open in 4 hours 10 minutes

AIC Mines Limited (A1M.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4350-0.0300 (-6.45%)
At close: 03:55PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.46000.46000.43500.43500.4350222,738
20 June 20240.44500.47000.44500.46500.4650633,793
19 June 20240.42000.44500.42000.44000.440012,912,121
18 June 20240.41000.43250.40500.42500.4250413,270
17 June 20240.43000.43000.41000.41000.4100182,555
14 June 20240.43500.44000.41000.43000.43001,066,165
13 June 20240.45500.46000.43500.44250.4425358,771
12 June 20240.45000.46500.45000.45500.4550585,510
11 June 20240.49000.49000.45000.45500.45501,185,776
07 June 20240.48500.50000.48500.49500.4950534,822
06 June 20240.48000.49500.48000.48500.4850393,220
05 June 20240.50000.50000.47500.47500.47501,183,800
04 June 20240.51500.51750.50500.51500.5150434,899
03 June 20240.51000.52000.50500.51000.5100578,693
31 May 20240.52000.52500.51500.52000.5200443,322
30 May 20240.53500.54000.52000.52000.5200432,157
29 May 20240.56000.56500.54000.55000.5500507,676
28 May 20240.57000.57500.55000.56000.5600657,603
27 May 20240.54000.55500.54000.55000.5500389,759
24 May 20240.52500.54500.52000.53500.53501,551,371
23 May 2024------
22 May 2024------
21 May 20240.61000.61000.58000.59000.5900530,995
20 May 20240.60000.61000.59500.60500.6050758,304
17 May 20240.54250.59000.54250.58000.5800919,871
16 May 20240.55500.56000.53500.54000.5400688,650
15 May 20240.55000.57000.54000.56000.56001,178,686
14 May 20240.50000.53500.50000.53000.5300808,387
13 May 20240.49000.49000.46000.47500.4750729,167
10 May 20240.50000.50500.48500.48500.4850522,189
09 May 20240.49500.51000.49000.49500.4950871,034
08 May 20240.47500.49500.47500.49000.490087,760
07 May 20240.49500.49500.48000.49500.4950535,519
06 May 20240.48000.50500.48000.49500.4950655,103
03 May 20240.48500.49500.48000.48500.4850441,324
02 May 20240.47500.49000.47000.48500.4850409,615
01 May 20240.48500.49000.46000.47000.4700726,076
30 Apr 20240.50500.51000.49000.50000.5000683,827
29 Apr 20240.49500.51500.49000.50500.50501,660,729
26 Apr 20240.46000.48000.46000.47500.4750301,171
24 Apr 20240.46000.46000.45000.46000.4600216,349
23 Apr 20240.44500.46500.44000.45500.4550385,605
22 Apr 20240.44500.46500.44500.45000.4500650,515
19 Apr 20240.43000.44000.42500.43500.4350357,658
18 Apr 20240.42000.45000.41500.41500.41501,008,687
17 Apr 2024------
16 Apr 20240.40500.41500.40500.40500.4050616,519
15 Apr 20240.40000.41000.39500.40500.4050527,183
12 Apr 20240.39500.41000.38000.40500.4050632,437
11 Apr 20240.40000.40000.39000.39500.3950456,676
10 Apr 20240.40000.41000.39000.40500.4050571,935
09 Apr 20240.38000.40000.38000.40000.4000534,892
08 Apr 20240.38500.38500.37000.38000.3800421,343
05 Apr 20240.37000.38250.37000.37750.3775520,198
04 Apr 20240.37500.38500.37000.38000.38001,290,099
03 Apr 20240.36500.37000.35500.36500.3650487,348
02 Apr 20240.36000.37500.36000.36500.3650437,578
28 Mar 20240.35500.36500.34500.36000.3600295,096
27 Mar 20240.35000.35000.33000.33500.3350158,869
26 Mar 20240.37500.37500.34500.34750.3475253,674
25 Mar 20240.37000.37000.35500.36750.3675141,097
22 Mar 20240.35500.37000.35500.36000.3600415,264
21 Mar 20240.34500.36000.34500.35500.3550176,752
20 Mar 20240.34000.35500.34000.35000.3500420,307
19 Mar 20240.31500.34000.31500.33500.3350326,871
18 Mar 20240.30500.32500.30500.32000.3200860,455
15 Mar 20240.29500.30500.29500.30000.3000171,341
14 Mar 20240.30000.31000.29500.30000.3000229,028
13 Mar 20240.29000.29000.27500.28000.2800442,452
12 Mar 20240.30000.30000.29000.29000.2900169,044
11 Mar 20240.30500.30500.30500.30500.305020,032
08 Mar 20240.30500.30500.30000.30500.305084,323
07 Mar 20240.30000.30000.29000.30000.300088,914
06 Mar 20240.30500.30500.29500.30000.300053,823
05 Mar 20240.30500.31000.30500.30500.305048,426
04 Mar 20240.30500.31500.29500.30500.3050146,437
01 Mar 20240.29000.30000.28500.30000.3000269,013
29 Feb 20240.27000.30000.27000.28500.2850175,883
28 Feb 20240.25500.27500.25500.27500.2750218,980
27 Feb 20240.26500.27000.26000.26000.2600167,487
26 Feb 20240.27500.28000.27000.27000.2700185,200
23 Feb 20240.27500.28000.27500.28000.2800267,174
22 Feb 20240.28500.29500.28000.28000.2800431,672
21 Feb 20240.29000.29000.28500.28500.285049,915
20 Feb 20240.29500.29500.28500.28500.285097,741
19 Feb 20240.29000.30500.29000.30000.3000133,539
16 Feb 20240.30000.30500.29500.29500.295056,359
15 Feb 20240.29500.30000.29500.30000.300063,101
14 Feb 20240.29000.29000.29000.29000.290040,090
13 Feb 20240.29000.29500.28500.29000.2900119,951
12 Feb 20240.29000.29500.29000.29000.290071,197
09 Feb 20240.29500.29500.29000.29000.290059,872
08 Feb 20240.29500.29500.29000.29000.290052,072
07 Feb 20240.30000.30000.30000.30000.300024,448
06 Feb 20240.30500.30500.29500.29500.295042,964
05 Feb 20240.30500.31000.30000.31000.310095,378
02 Feb 20240.29000.29500.28500.29500.295071,339
01 Feb 20240.29500.29500.29000.29000.2900103,517
31 Jan 20240.29500.29500.29500.29500.2950159,434
30 Jan 20240.28500.29500.28500.29500.2950115,662
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...