Australia Markets open in 2 hrs 34 mins

Australasian Metals Limited (A8G.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1600+0.0150 (+10.34%)
At close: 03:33PM AEDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023------
22 Mar 20230.14500.17000.14500.16000.160044,886
21 Mar 20230.14500.14500.14500.14500.1450-
20 Mar 20230.14500.14500.14500.14500.1450-
17 Mar 20230.14500.14500.14500.14500.1450-
16 Mar 20230.14500.14500.14500.14500.14502,967
15 Mar 20230.13500.13500.13500.13500.1350-
14 Mar 20230.15500.15500.13000.13500.1350159,468
13 Mar 20230.15500.16000.15500.16000.160078,730
10 Mar 20230.15500.15500.15000.15000.150034,390
09 Mar 20230.15500.15500.15500.15500.15502,511
08 Mar 20230.15000.15000.15000.15000.1500-
07 Mar 20230.15000.15000.15000.15000.15005,000
06 Mar 20230.16000.16000.15000.15000.150038,214
03 Mar 20230.16500.16500.16000.16000.16007,824
02 Mar 20230.16500.16500.16250.16500.165025,604
01 Mar 20230.16500.16500.16500.16500.16502,000
28 Feb 20230.17500.17500.16500.16500.16505,000
27 Feb 20230.17000.17000.17000.17000.170011,500
24 Feb 20230.17500.17500.17500.17500.175010,003
23 Feb 20230.17000.17000.17000.17000.1700-
22 Feb 20230.17500.17500.17000.17000.170070,380
21 Feb 20230.18000.18000.18000.18000.180034,323
20 Feb 20230.18500.18500.18000.18000.180061,677
17 Feb 20230.19500.19500.19500.19500.1950-
16 Feb 20230.19500.19500.19500.19500.195024
15 Feb 20230.19500.19500.18500.19000.190050,279
14 Feb 20230.19000.19000.19000.19000.19001,803
13 Feb 20230.19000.19000.19000.19000.19005,000
10 Feb 20230.19000.19000.19000.19000.19003,197
09 Feb 20230.19000.19000.19000.19000.19002,003
08 Feb 20230.18500.18500.18500.18500.185014,500
07 Feb 20230.19000.19500.18500.18500.185040,059
06 Feb 20230.18500.18500.18500.18500.1850-
03 Feb 20230.20000.20000.18500.18500.185019,954
02 Feb 20230.19000.19000.19000.19000.190011,535
01 Feb 20230.19000.19000.19000.19000.19001,010
31 Jan 20230.19000.19000.19000.19000.1900-
30 Jan 20230.19500.19500.19000.19000.190026,527
27 Jan 20230.19000.19000.19000.19000.190046,142
25 Jan 20230.20000.20000.19500.19500.195055,523
24 Jan 20230.19500.19500.19500.19500.195024,948
23 Jan 20230.20000.21500.19500.19500.195029,779
20 Jan 20230.20500.20500.20500.20500.2050-
19 Jan 20230.19500.20500.19500.20500.205011,092
18 Jan 20230.20000.20500.20000.20000.200029,897
17 Jan 20230.20000.20000.20000.20000.200056,050
16 Jan 20230.22000.22000.20500.20500.205020,107
13 Jan 20230.22000.22000.20000.22000.220043,231
12 Jan 20230.21000.21000.20000.20000.200014,161
11 Jan 20230.21000.21000.21000.21000.21001,004
10 Jan 20230.21000.21000.21000.21000.210010,755
09 Jan 20230.20000.20000.20000.20000.200010,018
06 Jan 20230.21000.21000.21000.21000.210072
05 Jan 20230.20000.20750.20000.20750.207511,213
04 Jan 20230.19000.19000.19000.19000.1900-
03 Jan 20230.19000.19000.19000.19000.190019,578
30 Dec 20220.19000.19500.19000.19000.190064,937
29 Dec 20220.20500.20500.19000.20500.205060,000
28 Dec 20220.21500.21500.20000.20000.200029,438
23 Dec 20220.21500.21500.21500.21500.215021,050
22 Dec 20220.22000.22000.22000.22000.220030,000
21 Dec 20220.22500.22500.21500.22000.220078,521
20 Dec 20220.22500.22500.22500.22500.22507,000
19 Dec 20220.22500.22500.22500.22500.225054,722
16 Dec 20220.22500.22500.22500.22500.2250-
15 Dec 20220.22500.23000.22500.22500.225046,498
14 Dec 20220.23500.23500.23500.23500.2350-
13 Dec 20220.23500.25000.23500.23500.235047,207
12 Dec 20220.22500.23500.22500.23500.23507,000
09 Dec 20220.23000.23000.22500.22500.225023,661
08 Dec 20220.22500.22500.22500.22500.2250-
07 Dec 20220.23000.23500.22500.22500.225028,483
06 Dec 20220.23500.23500.23000.23000.230050,000
05 Dec 20220.23500.23500.23000.23000.230039,756
02 Dec 20220.23500.23500.23500.23500.235023,213
01 Dec 20220.24000.24000.23500.23500.235031,480
30 Nov 20220.24500.24500.23500.23500.235049,132
29 Nov 20220.26000.26000.25000.25000.250024,474
28 Nov 20220.23000.25000.23000.25000.250038,877
25 Nov 20220.22000.22000.22000.22000.22002,000
24 Nov 20220.23000.23000.21500.22000.220052,054
23 Nov 20220.22500.24000.22500.23500.235076,063
22 Nov 20220.22500.22500.22500.22500.22503,389
21 Nov 20220.24000.24000.23000.23000.230027,294
18 Nov 20220.23000.23000.23000.23000.23005,000
17 Nov 20220.24000.24000.23000.23000.230015,002
16 Nov 20220.24000.24000.24000.24000.24003,360
15 Nov 20220.24000.24000.24000.24000.24002,710
14 Nov 20220.24500.24500.24000.24000.24001,820
11 Nov 20220.25000.25000.24000.24000.240045,599
10 Nov 20220.25000.25000.25000.25000.25005,000
09 Nov 20220.23500.24000.23500.24000.240012,691
08 Nov 20220.23000.24000.21500.22500.2250215,614
07 Nov 20220.23000.23500.23000.23000.230010,764
04 Nov 20220.23500.23500.23000.23000.230027,343
03 Nov 20220.23000.23000.23000.23000.2300-
02 Nov 20220.23000.23000.23000.23000.23002,000
01 Nov 20220.23500.23500.23500.23500.2350-
31 Oct 20220.23500.23500.23500.23500.2350-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...