Almonty Industries Inc. (AII.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 07 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 106,957 |
| 06 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 03 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 02 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 01 May 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 16,494 |
| 30 Apr 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7350 | 0.7350 | 66,828 |
| 29 Apr 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7150 | 0.7150 | 34,108 |
| 26 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 24 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 23 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 22 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 19 Apr 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 20,000 |
| 18 Apr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 124 |
| 17 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 23,111 |
| 16 Apr 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 75,019 |
| 15 Apr 2024 | 0.6600 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 73,208 |
| 12 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 11 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 10 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 09 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 08 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 05 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 04 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 03 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 02 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 28 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 27 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 26 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 25 Mar 2024 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 13,492 |
| 22 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 715 |
| 21 Mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 100 |
| 20 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 7,500 |
| 19 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 18 Mar 2024 | 0.6450 | 0.6450 | 0.6200 | 0.6250 | 0.6250 | 192,220 |
| 15 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 14 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 1,117 |
| 13 Mar 2024 | 0.6750 | 0.6850 | 0.6750 | 0.6850 | 0.6850 | 31,728 |
| 12 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 11 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 08 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 07 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 06 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 05 Mar 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6700 | 0.6700 | 128,319 |
| 04 Mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 20,000 |
| 01 Mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 5,500 |
| 29 Feb 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 8,700 |
| 28 Feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 27 Feb 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 149,764 |
| 26 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 50,000 |
| 23 Feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
| 22 Feb 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | 116,950 |
| 21 Feb 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 95,104 |
| 20 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 127,509 |
| 19 Feb 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 62,607 |
| 16 Feb 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 84,405 |
| 15 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 55,000 |
| 14 Feb 2024 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 72,422 |
| 13 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 75,500 |
| 12 Feb 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 125,385 |
| 09 Feb 2024 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 50,000 |
| 08 Feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 18,000 |
| 07 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 06 Feb 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 5,019 |
| 05 Feb 2024 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 13,381 |
| 02 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 10 |
| 01 Feb 2024 | 0.7500 | 0.7550 | 0.7400 | 0.7400 | 0.7400 | 83,534 |
| 31 Jan 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 30 Jan 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7400 | 0.7400 | 32,089 |
| 29 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 25 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 24 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 23 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 19 Jan 2024 | 0.7000 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 56,386 |
| 18 Jan 2024 | 0.7000 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | 31,117 |
| 17 Jan 2024 | 0.6550 | 0.7000 | 0.6550 | 0.7000 | 0.7000 | 14,500 |
| 16 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 19,054 |
| 15 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 12 Jan 2024 | 0.6000 | 0.6250 | 0.6000 | 0.6100 | 0.6100 | 25,484 |
| 11 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,586 |
| 10 Jan 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 70,562 |
| 09 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 10,500 |
| 08 Jan 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 619 |
| 05 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 04 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 03 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 02 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 29 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 28 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 27 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,655 |
| 22 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 21 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 20 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 19 Dec 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 2,722 |
| 18 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 15 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 254 |
| 14 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 13 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 5,000 |
| 12 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.