ABU.AX - ABM Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Apr. 20180.110.110.110.110.11113,566
20 Apr. 20180.120.120.110.110.1131,851
19 Apr. 20180.120.120.120.120.12148,800
18 Apr. 20180.130.130.130.130.13999,866
17 Apr. 20180.130.130.120.120.12135,465
16 Apr. 20180.120.130.120.130.131,839,306
13 Apr. 20180.120.120.120.120.12302,284
12 Apr. 20180.120.120.120.120.12269,589
11 Apr. 20180.120.120.110.120.12455,160
10 Apr. 20180.130.130.120.120.12177,330
09 Apr. 20180.130.130.130.130.13164,342
06 Apr. 20180.120.130.120.130.13444,277
05 Apr. 20180.130.130.120.120.12221,739
04 Apr. 20180.130.130.130.130.13260,561
03 Apr. 20180.120.130.120.130.13243,622
29 Mar. 20180.120.120.120.120.12353,230
28 Mar. 20180.120.120.120.120.12305,000
27 Mar. 20180.120.120.120.120.121,982,930
26 Mar. 20180.120.120.110.120.12814,155
23 Mar. 20180.110.120.110.120.12421,548
22 Mar. 20180.120.120.110.110.11505,039
21 Mar. 20180.120.120.110.120.12609,250
20 Mar. 20180.110.120.110.110.11429,521
19 Mar. 20180.120.120.120.120.12220,000
16 Mar. 20180.120.120.110.120.12905,348
15 Mar. 20180.110.120.110.120.122,903,455
14 Mar. 20180.090.120.090.100.104,813,170
13 Mar. 20180.080.080.080.080.08-
12 Mar. 20180.080.080.080.080.0898,855
09 Mar. 20180.080.080.080.080.0898,855
08 Mar. 20180.080.080.080.080.0861,667
07 Mar. 20180.080.080.080.080.085,000
06 Mar. 20180.080.080.080.080.08168,748
05 Mar. 20180.080.080.080.080.08468,255
02 Mar. 20180.080.080.080.080.08468,255
01 Mar. 20180.080.080.080.080.08442,213
28 Feb. 20180.090.090.080.080.081,043,207
27 Feb. 20180.080.090.080.090.09810,294
26 Feb. 20180.090.090.080.080.08114,178
23 Feb. 20180.090.090.080.090.09633,839
22 Feb. 20180.090.090.090.090.0912,000
21 Feb. 20180.080.090.080.090.09157,319
20 Feb. 20180.080.090.080.080.08612,334
19 Feb. 20180.080.080.080.080.088,667
16 Feb. 20180.080.080.080.080.08322,803
15 Feb. 20180.080.080.080.080.084,672
14 Feb. 20180.080.090.080.080.08557,295
13 Feb. 20180.080.090.080.080.08557,295
12 Feb. 20180.070.070.070.070.0798,439
09 Feb. 20180.070.070.070.070.07180,000
08 Feb. 20180.080.080.080.080.0841,400
07 Feb. 20180.070.070.070.070.074,500
06 Feb. 20180.070.080.070.070.07227,034
05 Feb. 20180.070.070.070.070.0784,319
02 Feb. 20180.070.080.070.070.0772,835
01 Feb. 20180.070.070.070.070.07181,292
31 Jan. 20180.070.070.070.070.07119,486
30 Jan. 20180.070.070.070.070.075,000
29 Jan. 20180.070.070.070.070.07163,574
25 Jan. 20180.080.080.080.080.0812,803
24 Jan. 20180.070.080.070.080.081,108,858
23 Jan. 20180.070.070.070.070.07124,349
22 Jan. 20180.080.080.080.080.08172,833
19 Jan. 20180.080.080.080.080.0834,140
18 Jan. 20180.080.080.080.080.088,913
17 Jan. 20180.080.080.080.080.08347,727
16 Jan. 20180.080.080.080.080.08367,789
15 Jan. 20180.080.080.080.080.08798,220
12 Jan. 20180.080.080.080.080.08233,697
11 Jan. 20180.080.080.080.080.08107,708
10 Jan. 20180.080.080.080.080.08509,184
09 Jan. 20180.080.080.080.080.0899,175
08 Jan. 20180.080.090.080.080.08267,006
05 Jan. 20180.090.090.080.080.08166,738
04 Jan. 20180.090.090.090.090.09298,325
03 Jan. 20180.090.090.090.090.0948,403
02 Jan. 20180.090.090.090.090.0937,802
29 Dec. 20170.080.080.080.080.08295,865
28 Dec. 20170.090.090.080.080.08470,027
27 Dec. 20170.090.090.090.090.09132,628
22 Dec. 20170.090.090.090.090.0932,851
21 Dec. 20170.090.090.090.090.0912,000
20 Dec. 20170.090.090.090.090.0942,776
19 Dec. 20170.090.090.090.090.09169,297
18 Dec. 20170.090.090.090.090.09108,249
15 Dec. 20170.090.090.090.090.09320,798
14 Dec. 20170.090.090.090.090.09228,042
13 Dec. 20170.090.090.090.090.0911,942
12 Dec. 20170.090.090.090.090.09200,000
11 Dec. 20170.090.090.090.090.0918,891
08 Dec. 20170.090.090.090.090.0995,137
07 Dec. 20170.090.090.090.090.0932,563
06 Dec. 20170.090.090.090.090.09167,876
05 Dec. 20170.090.100.090.090.09161,455
04 Dec. 20170.090.090.090.090.0915,030
01 Dec. 20170.090.100.090.090.0920,036
30 Nov. 20170.090.090.090.090.0964,023
29 Nov. 20170.090.090.090.090.0936,224
28 Nov. 20170.090.090.090.090.0922,473
27 Nov. 20170.090.100.090.090.09176,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...