Australia markets closed

Australasian Metals Limited (A8G.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16000.0000 (0.00%)
At close: 01:29PM AEDT
Time period:
10 Dec 2022 - 10 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.16000.16000.16000.16000.1600-
07 Dec 20230.16000.16000.16000.16000.160030,000
06 Dec 20230.14500.14500.14000.14000.14009,319
05 Dec 20230.17000.17000.17000.17000.17006
04 Dec 20230.17000.17000.17000.17000.1700-
01 Dec 20230.17000.17000.17000.17000.170021,744
30 Nov 20230.17500.17500.17500.17500.175013
29 Nov 20230.17500.17500.17500.17500.175044
28 Nov 20230.17500.17500.17500.17500.1750-
27 Nov 20230.16000.17500.16000.17500.175050,758
24 Nov 20230.15500.15500.15500.15500.1550-
23 Nov 20230.15000.15500.15000.15500.155012,301
22 Nov 20230.16000.16000.16000.16000.16006,250
21 Nov 20230.17000.17000.17000.17000.1700-
20 Nov 20230.17000.17000.17000.17000.17005,040
17 Nov 20230.17500.18500.17500.18500.185033,009
16 Nov 20230.17000.17000.17000.17000.17001,869
15 Nov 20230.18000.18000.18000.18000.1800-
14 Nov 20230.18000.18000.18000.18000.180029,790
13 Nov 20230.17000.17500.17000.17500.175075,561
10 Nov 20230.18000.18000.18000.18000.18009,895
09 Nov 20230.20000.20000.18000.18000.180060,001
08 Nov 20230.18000.20000.18000.20000.200016,603
07 Nov 20230.17000.17000.17000.17000.1700782
06 Nov 20230.17000.17000.17000.17000.170010,000
03 Nov 20230.17000.17000.17000.17000.1700-
02 Nov 20230.19000.19500.17000.17000.17007,490
01 Nov 20230.19500.19500.17000.19000.190016,921
31 Oct 20230.19500.20000.19500.20000.200036,300
30 Oct 20230.18500.19000.16500.19000.19007,000
27 Oct 20230.18000.18000.16500.16500.165018,444
26 Oct 20230.19500.19500.18000.18000.180010,077
25 Oct 20230.19500.19500.19500.19500.1950-
24 Oct 20230.18500.19500.18500.19500.195028,437
23 Oct 20230.20000.20000.20000.20000.2000-
20 Oct 20230.19500.20000.19500.20000.20009,244
19 Oct 20230.19500.19500.19500.19500.1950-
18 Oct 20230.19500.19500.19500.19500.1950-
17 Oct 20230.20500.20500.19500.19500.19507,528
16 Oct 20230.20500.20500.20500.20500.20501
13 Oct 20230.20500.20500.20500.20500.205015,471
12 Oct 20230.20500.20500.20500.20500.20501
11 Oct 20230.20500.20500.20500.20500.20501,268
10 Oct 20230.20500.20500.20500.20500.20501,987
09 Oct 20230.23000.23000.20500.20500.2050104,088
06 Oct 20230.21000.23000.19500.23000.230020,606
05 Oct 20230.22500.24000.20000.20000.200053,057
04 Oct 20230.20000.22000.19000.22000.2200510,138
03 Oct 20230.19000.21000.19000.20000.2000300,000
02 Oct 20230.19000.19000.19000.19000.19001,000
29 Sept 20230.17000.20000.17000.20000.2000199,000
28 Sept 20230.15500.18500.15500.18500.1850200,000
27 Sept 20230.15000.17000.15000.17000.1700280,787
26 Sept 20230.13500.15000.13500.15000.150025,000
25 Sept 20230.14000.14000.14000.14000.1400-
22 Sept 20230.14500.15000.14000.14000.140038,215
21 Sept 20230.15000.15000.15000.15000.150023,070
20 Sept 20230.15000.15000.15000.15000.1500-
19 Sept 20230.15000.15000.15000.15000.150040,068
18 Sept 20230.14000.14000.14000.14000.1400-
15 Sept 20230.14000.14000.14000.14000.14001,138
14 Sept 20230.14500.14500.14500.14500.145023,062
13 Sept 20230.16000.16000.15000.15000.150020,582
12 Sept 20230.16000.16000.16000.16000.160010,000
11 Sept 20230.16000.16000.16000.16000.1600-
08 Sept 20230.16000.16000.16000.16000.1600-
07 Sept 20230.16000.16000.16000.16000.16001
06 Sept 20230.16000.16000.16000.16000.160022,181
05 Sept 20230.14500.14500.14500.14500.1450-
04 Sept 20230.14500.14500.14500.14500.14505,000
01 Sept 20230.16000.16000.16000.16000.1600-
31 Aug 20230.16000.16000.16000.16000.1600-
30 Aug 20230.16000.16000.16000.16000.160011,363
29 Aug 20230.17000.17000.17000.17000.17005,912
28 Aug 20230.14500.14500.14500.14500.145014,752
25 Aug 20230.14000.14000.14000.14000.140069,881
24 Aug 20230.15000.15000.15000.15000.150033,751
23 Aug 20230.16000.16000.15000.15000.150010,749
22 Aug 20230.16000.16000.16000.16000.1600251
21 Aug 20230.16000.16000.16000.16000.1600-
18 Aug 20230.16000.16000.14000.16000.160042,943
17 Aug 20230.17000.17000.17000.17000.1700-
16 Aug 20230.17000.17000.17000.17000.170029,411
15 Aug 20230.17000.17000.17000.17000.17003,725
14 Aug 20230.17500.17500.17000.17000.170026,635
11 Aug 20230.16000.17500.16000.17500.1750124,080
10 Aug 20230.16500.16500.16500.16500.16503,000
09 Aug 20230.15000.15000.15000.15000.1500-
08 Aug 20230.15000.15000.15000.15000.150014,371
07 Aug 20230.15000.15000.15000.15000.150027,500
04 Aug 20230.14500.14500.14500.14500.1450310
03 Aug 20230.15000.15000.13500.14500.145032,078
02 Aug 20230.15500.15500.15500.15500.1550634
01 Aug 20230.15000.15500.15000.15500.155013,624
31 July 20230.14500.15000.14500.15000.15008,280
28 July 20230.15000.15000.15000.15000.15004,063
27 July 20230.17000.17000.15000.15000.150055,258
26 July 20230.15500.17000.15500.17000.170088,061
25 July 20230.15000.15000.15000.15000.15008,312
24 July 20230.16000.16000.15500.16000.16009,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...