ABU.AX - ABM Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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. 20180.080.090.080.090.0937,802
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
24 Nov. 20170.090.090.090.090.09136,785
23 Nov. 20170.100.100.090.090.09398,856
22 Nov. 20170.100.100.100.100.1024,552
21 Nov. 20170.090.100.090.100.10543,318
20 Nov. 20170.090.090.090.090.0945,550
17 Nov. 20170.090.090.090.090.0969,256
16 Nov. 20170.090.090.090.090.0984,131
15 Nov. 20170.090.090.090.090.09386,177
14 Nov. 20170.090.090.090.090.09242,234
13 Nov. 20170.100.100.090.100.10723,234
10 Nov. 20170.090.100.090.090.09429,451
09 Nov. 20170.090.090.090.090.09313,976
08 Nov. 20170.090.090.090.090.09360,360
07 Nov. 20170.100.100.100.100.10228,564
06 Nov. 20170.100.100.090.100.10244,655
03 Nov. 20170.100.100.100.100.10122,470
02 Nov. 20170.100.100.100.100.10251,525
01 Nov. 20170.110.110.090.100.101,438,583
31 Oct. 20170.110.110.110.110.11134,500
30 Oct. 20170.120.120.110.110.11323,245
27 Oct. 20170.120.120.120.120.123,146
26 Oct. 20170.120.120.120.120.123,028
25 Oct. 20170.120.120.120.120.12315,660
24 Oct. 20170.130.130.130.130.1383,506
23 Oct. 20170.130.140.130.130.13487,248
20 Oct. 20170.120.120.120.120.12250,410
19 Oct. 20170.130.130.120.120.12173,262
18 Oct. 20170.130.130.120.120.12144,927
17 Oct. 20170.120.130.120.130.135,722
16 Oct. 20170.130.130.120.120.12102,291
13 Oct. 20170.120.120.120.120.12-
12 Oct. 20170.120.120.120.120.1270,561
11 Oct. 20170.120.120.120.120.122,000
10 Oct. 20170.120.120.110.120.12262,563
09 Oct. 20170.120.120.120.120.123,622
06 Oct. 20170.120.120.120.120.126,378
05 Oct. 20170.120.120.110.120.12362,120
04 Oct. 20170.120.120.120.120.1236,059
03 Oct. 20170.120.120.120.120.12104,461
02 Oct. 20170.120.120.100.110.11573,860
29 Sep. 20170.120.120.120.120.1249,704
28 Sep. 20170.120.120.120.120.12222,631
27 Sep. 20170.130.130.130.130.13100,000
26 Sep. 20170.130.130.130.130.1346,705
25 Sep. 20170.130.130.130.130.1388,200
22 Sep. 20170.130.140.120.130.13168,141
21 Sep. 20170.130.130.130.130.1327,653
20 Sep. 20170.140.140.130.140.14524,224
19 Sep. 20170.140.140.140.140.14504,611
18 Sep. 20170.130.140.130.140.141,498,923
15 Sep. 20170.130.130.130.130.1314,502
14 Sep. 20170.130.130.120.130.1368,285
13 Sep. 20170.130.130.120.130.1379,966
12 Sep. 20170.130.130.130.130.13312,320
11 Sep. 20170.130.130.120.130.13156,642
08 Sep. 20170.130.130.120.130.13258,840
07 Sep. 20170.130.130.120.130.13194,757
06 Sep. 20170.120.120.120.120.12204,955
05 Sep. 20170.120.120.120.120.12160,391
04 Sep. 20170.120.120.110.110.1177,104
01 Sep. 20170.120.120.100.110.111,116,502
31 Aug. 20170.140.140.130.130.13199,787
30 Aug. 20170.140.140.140.140.1453,898
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...