Almonty Industries Inc. (AII.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 10:54AM AEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 35,416 |
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 23,704 |
| 24 June 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 5,624 |
| 21 June 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 95,175 |
| 20 June 2024 | - | - | - | - | - | - |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 27 |
| 13 June 2024 | - | - | - | - | - | - |
| 12 June 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.7000 | 50,085 |
| 11 June 2024 | - | - | - | - | - | - |
| 07 June 2024 | - | - | - | - | - | - |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | - | - | - | - | - | - |
| 04 June 2024 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 92,710 |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7400 | 0.7400 | 6,935 |
| 27 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 361 |
| 24 May 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 28,308 |
| 23 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 50,000 |
| 22 May 2024 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 4,053 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | 7,883 |
| 17 May 2024 | 0.7400 | 0.7400 | 0.7050 | 0.7200 | 0.7200 | 59,083 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.7250 | 0.7600 | 0.7250 | 0.7600 | 0.7600 | 75,643 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 827 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 11,826 |
| 30 Apr 2024 | 0.7200 | 0.7350 | 0.7200 | 0.7350 | 0.7350 | 2,763 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,889 |
| 16 Apr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 61 |
| 15 Apr 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 10,827 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,000 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 74 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 5,000 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 1,000 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,800 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 6,736 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,944 |
| 19 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 716 |
| 16 Feb 2024 | 0.6500 | 0.6500 | 0.6375 | 0.6450 | 0.6450 | 7,236 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,606 |
| 13 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,086 |
| 12 Feb 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 8,459 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 964 |
| *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.