Australia markets closed

Aspire Mining Limited (AKM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100-0.0050 (-2.33%)
At close: 03:32PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.21000.21500.20500.21000.2100217,434
27 Mar 20240.21000.21500.20500.21000.2100217,434
26 Mar 20240.20500.22500.20000.21500.2150887,049
25 Mar 20240.20000.20500.20000.20500.2050314,908
24 Mar 20240.19500.20500.19500.20000.2000514,265
21 Mar 20240.19500.19500.19000.19500.195070,571
20 Mar 20240.18500.19500.18500.19500.1950145,583
19 Mar 20240.19000.19000.18500.18500.1850181,962
18 Mar 20240.18500.18500.18500.18500.1850359,772
17 Mar 20240.18500.18500.18500.18500.1850181,399
14 Mar 20240.18500.18500.18500.18500.1850218,108
13 Mar 20240.19000.19000.18500.18500.185057,025
12 Mar 20240.19000.19000.18500.19000.190020,042
11 Mar 20240.18500.18500.18000.18000.1800237,372
10 Mar 20240.20500.20500.18500.18500.1850128,461
07 Mar 20240.19000.21000.18500.21000.2100787,105
06 Mar 20240.18000.19000.18000.18500.1850176,758
05 Mar 20240.19000.19000.18500.18500.185074,234
04 Mar 20240.19000.19000.18500.19000.190086,712
03 Mar 20240.19000.19000.18500.19000.1900213,182
29 Feb 20240.18500.19000.18000.19000.1900159,449
28 Feb 20240.18000.18500.18000.18500.1850213,972
27 Feb 20240.18250.18250.17500.17500.1750103,564
26 Feb 20240.18000.18000.17500.18000.1800206,607
25 Feb 20240.19000.19000.17500.17500.1750606,945
22 Feb 20240.18500.19000.18000.19000.1900112,871
21 Feb 20240.19000.19000.18500.19000.1900428,305
20 Feb 20240.18500.19000.17500.19000.19001,077,535
19 Feb 20240.17500.18500.17500.18500.185010,553
18 Feb 20240.18000.18000.17500.17500.175056,941
15 Feb 20240.17500.18500.17500.17500.1750476,734
14 Feb 20240.18000.19000.17500.18000.1800527,669
13 Feb 20240.17500.18000.17500.17500.175088,141
12 Feb 20240.18000.18000.18000.18000.18001,790
11 Feb 20240.17500.18000.17500.18000.180079,031
08 Feb 20240.17500.21500.17500.18000.1800338,093
07 Feb 20240.17000.18000.15500.18000.1800651,090
06 Feb 20240.20500.20500.17000.18000.18001,138,380
05 Feb 20240.21500.21500.20500.20500.20501,012
04 Feb 20240.21000.22000.21000.21500.215049,864
01 Feb 20240.21500.21500.21000.21000.210072,079
31 Jan 20240.21000.21500.20000.21500.2150778,867
30 Jan 20240.22000.22000.20500.21500.2150265,633
29 Jan 20240.22000.22000.20500.22000.2200583,495
28 Jan 20240.20500.23000.20000.23000.23001,582,940
24 Jan 20240.20000.20250.20000.20000.2000241,742
23 Jan 20240.20500.20750.20000.20500.2050200,140
22 Jan 20240.20000.21000.20000.20500.2050144,034
21 Jan 20240.19000.20000.18500.20000.2000292,933
18 Jan 20240.19500.19500.18000.18500.1850259,014
17 Jan 20240.21000.21000.19500.20500.2050598,508
16 Jan 20240.19500.21000.19500.21000.21001,071,639
15 Jan 20240.19000.19500.18000.19500.1950378,960
14 Jan 20240.15500.16500.15000.16500.1650100,248
11 Jan 20240.15000.15000.15000.15000.1500105,550
10 Jan 20240.15000.18000.15000.15000.1500620,273
09 Jan 20240.12500.15000.12500.14500.1450346,928
08 Jan 20240.16000.16000.12000.12000.1200688,801
07 Jan 20240.15000.16500.14500.16000.1600488,837
04 Jan 20240.16000.18500.14500.14500.1450794,030
03 Jan 20240.14000.18500.13000.18500.18501,638,906
02 Jan 20240.11000.14500.11000.14500.1450491,086
01 Jan 20240.10500.11500.10500.11000.1100184,305
28 Dec 20230.10500.10500.10500.10500.1050-
27 Dec 20230.10500.10500.10500.10500.1050128,529
26 Dec 20230.10000.11000.10000.11000.110047,926
21 Dec 20230.11500.11500.10000.10000.100088,314
20 Dec 20230.10000.11500.10000.11500.1150170,359
19 Dec 20230.11000.11500.09500.09500.0950580,677
18 Dec 20230.10000.10500.10000.10500.1050103,087
17 Dec 20230.10000.11000.10000.11000.1100233,000
14 Dec 20230.10000.10750.10000.10000.1000373,057
13 Dec 20230.09600.10000.09600.10000.1000105,482
12 Dec 20230.09700.09700.09500.09500.095099,225
11 Dec 20230.10000.10000.09600.09600.0960223,328
10 Dec 20230.10000.10000.09900.10000.1000215,285
07 Dec 20230.10000.10500.10000.10000.1000953,758
06 Dec 20230.10000.10000.09800.10000.1000430,668
05 Dec 20230.09600.09600.09600.09600.09605,200
04 Dec 20230.09500.10000.09100.09100.0910283,707
03 Dec 20230.09500.09500.09300.09300.0930116,078
30 Nov 20230.09100.11000.09100.09100.0910567,698
29 Nov 20230.08500.09600.08500.09600.0960106,226
28 Nov 20230.08500.09300.08500.09300.0930179,414
27 Nov 20230.08400.08400.07800.07800.078078,908
26 Nov 20230.06700.08000.06700.08000.08001,013,816
23 Nov 20230.06900.06900.06100.06500.065055,874
22 Nov 20230.07500.07500.07500.07500.0750-
21 Nov 20230.07500.07500.07500.07500.0750601
20 Nov 20230.07600.07600.07600.07600.0760-
19 Nov 20230.07600.07600.07600.07600.0760-
16 Nov 20230.07600.07600.07600.07600.0760-
15 Nov 20230.07600.07600.07600.07600.0760-
14 Nov 20230.06600.07700.06600.07600.07601,515
13 Nov 20230.06200.06500.06200.06500.065048,846
12 Nov 20230.06100.06100.06100.06100.061020,000
09 Nov 20230.06400.06400.05800.05900.0590535,907
08 Nov 20230.06700.06700.06100.06100.0610244,327
07 Nov 20230.07600.08200.07500.08200.082060,792
06 Nov 20230.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...