Australia markets closed

Australasian Metals Limited (A8G.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.06000.0000 (0.00%)
At close: 02:42PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20240.06000.06000.06000.06000.0600-
26 Mar 20240.06000.06000.06000.06000.0600-
25 Mar 20240.07000.07000.06000.06000.0600341,223
24 Mar 20240.07000.07000.07000.07000.07007,400
21 Mar 20240.06900.07200.06900.07200.07204,186
20 Mar 20240.07100.07100.07100.07100.0710-
19 Mar 20240.07100.07100.07100.07100.071019,967
18 Mar 20240.07100.07100.07100.07100.071015,000
17 Mar 20240.07100.07100.07100.07100.0710-
14 Mar 20240.07200.07200.07100.07100.071022,562
13 Mar 20240.07200.07200.07200.07200.07201,599
12 Mar 20240.07200.07200.07200.07200.0720700
11 Mar 20240.07200.07200.07200.07200.072010,000
10 Mar 20240.07200.07200.07100.07100.071076
07 Mar 20240.07100.07100.07100.07100.07102,378
06 Mar 20240.07700.07700.07000.07000.070016,771
05 Mar 20240.07300.07700.07300.07700.077032,216
04 Mar 20240.07100.07100.07100.07100.071019,535
03 Mar 20240.06500.07000.06500.06800.068081,258
29 Feb 20240.06300.06300.06100.06100.061011,226
28 Feb 20240.07500.07500.07500.07500.075025,601
27 Feb 20240.08000.08000.08000.08000.0800-
26 Feb 20240.08000.08000.07800.08000.080022,464
25 Feb 20240.08000.08000.08000.08000.08005,727
22 Feb 20240.08600.08600.08000.08000.080036,037
21 Feb 20240.08600.08600.08600.08600.08605,000
20 Feb 20240.08800.08800.08800.08800.088011,500
19 Feb 20240.08800.08800.08800.08800.08803,325
18 Feb 20240.09000.09500.08800.08800.088080,392
15 Feb 20240.10500.10500.10500.10500.1050-
14 Feb 20240.10500.10500.10500.10500.1050-
13 Feb 20240.10500.10500.10500.10500.10509,000
12 Feb 20240.11000.11000.11000.11000.1100-
11 Feb 20240.11000.11000.11000.11000.1100-
08 Feb 20240.12000.12000.11000.11000.11005,698
07 Feb 20240.10000.10000.09900.09900.099056,769
06 Feb 20240.09900.09900.09900.09900.099029,696
05 Feb 20240.11500.12000.10500.10500.1050181,009
04 Feb 20240.10000.10000.10000.10000.1000-
01 Feb 20240.10000.10000.10000.10000.1000-
31 Jan 20240.10000.10000.10000.10000.10002,988
30 Jan 20240.12000.12000.10000.10000.100026,088
29 Jan 20240.12500.12500.12500.12500.12509,225
28 Jan 20240.12500.12500.12500.12500.125075
24 Jan 20240.12500.12500.12500.12500.1250-
23 Jan 20240.12500.12500.12500.12500.125010,575
22 Jan 20240.13500.13500.13500.13500.1350-
21 Jan 20240.13500.13500.13500.13500.1350-
18 Jan 20240.13500.13500.13500.13500.1350-
17 Jan 20240.13500.13500.13500.13500.135010,067
16 Jan 20240.14000.14000.13500.13500.13503,850
15 Jan 20240.14000.14000.14000.14000.1400-
14 Jan 20240.14000.14000.14000.14000.1400-
11 Jan 20240.15000.15000.14000.14000.140011,812
10 Jan 20240.15000.15000.15000.15000.1500-
09 Jan 20240.15000.15000.14000.15000.150016,627
08 Jan 20240.14000.15000.14000.15000.1500114,590
07 Jan 20240.15000.15000.15000.15000.150020,720
04 Jan 20240.15000.15000.15000.15000.1500-
03 Jan 20240.15000.15000.15000.15000.1500-
02 Jan 20240.15000.15000.15000.15000.1500-
01 Jan 20240.15000.15000.14000.15000.150041,718
28 Dec 20230.17000.17000.17000.17000.170015,000
27 Dec 20230.17000.17000.17000.17000.17002,988
26 Dec 20230.17000.17000.17000.17000.1700-
21 Dec 20230.17000.17000.17000.17000.170035,235
20 Dec 20230.15000.16000.15000.16000.16004,500
19 Dec 20230.13500.14500.13500.14500.145016,209
18 Dec 20230.14500.14500.14000.14000.140013,694
17 Dec 20230.16000.16000.14000.15000.150026,755
14 Dec 20230.15500.16000.15000.15000.1500113,266
13 Dec 20230.15000.15000.15000.15000.15001,499
12 Dec 20230.16000.16000.15000.15000.150079,438
11 Dec 20230.16000.16000.16000.16000.1600-
10 Dec 20230.16000.16000.16000.16000.1600-
07 Dec 20230.16000.16000.16000.16000.1600-
06 Dec 20230.16000.16000.16000.16000.160030,000
05 Dec 20230.14500.14500.14000.14000.14009,319
04 Dec 20230.17000.17000.17000.17000.17006
03 Dec 20230.17000.17000.17000.17000.1700-
30 Nov 20230.17000.17000.17000.17000.170021,744
29 Nov 20230.17500.17500.17500.17500.175013
28 Nov 20230.17500.17500.17500.17500.175044
27 Nov 20230.17500.17500.17500.17500.1750-
26 Nov 20230.16000.17500.16000.17500.175050,758
23 Nov 20230.15500.15500.15500.15500.1550-
22 Nov 20230.15000.15500.15000.15500.155012,301
21 Nov 20230.16000.16000.16000.16000.16006,250
20 Nov 20230.17000.17000.17000.17000.1700-
19 Nov 20230.17000.17000.17000.17000.17005,040
16 Nov 20230.17500.18500.17500.18500.185033,009
15 Nov 20230.17000.17000.17000.17000.17001,869
14 Nov 20230.18000.18000.18000.18000.1800-
13 Nov 20230.18000.18000.18000.18000.180029,790
12 Nov 20230.17000.17500.17000.17500.175075,561
09 Nov 20230.18000.18000.18000.18000.18009,895
08 Nov 20230.20000.20000.18000.18000.180060,001
07 Nov 20230.18000.20000.18000.20000.200016,603
06 Nov 20230.17000.17000.17000.17000.1700782
05 Nov 20230.17000.17000.17000.17000.170010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...