Alderan Resources Limited (AL8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:22PM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 61,250 |
| 11 Oct 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 61,250 |
| 10 Oct 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 09 Oct 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 3,870,234 |
| 08 Oct 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 299,998 |
| 07 Oct 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 1,170,000 |
| 04 Oct 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,035,596 |
| 03 Oct 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 400,000 |
| 02 Oct 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 79,875 |
| 01 Oct 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,806,863 |
| 30 Sept 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 72,127,023 |
| 27 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 25 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,960,122 |
| 24 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,667,321 |
| 23 Sept 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 21,087,219 |
| 20 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 166,681 |
| 19 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 18 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 667,000 |
| 17 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 16 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 13 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 17,334 |
| 12 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 11 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 10 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 09 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 06 Sept 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 425,000 |
| 05 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 04 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500,000 |
| 03 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 309,334 |
| 02 Sept 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000,000 |
| 30 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,515,953 |
| 29 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,255,299 |
| 28 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,347,037 |
| 27 Aug 2024 | 0.0027 | 0.0031 | 0.0027 | 0.0027 | 0.0027 | 1,384,588 |
| 26 Aug 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 328,856 |
| 23 Aug 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,690,480 |
| 22 Aug 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 6,367,641 |
| 21 Aug 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 1,583,100 |
| 20 Aug 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 2,259,642 |
| 19 Aug 2024 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
| 16 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,163,739 |
| 15 Aug 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 7,806,095 |
| 14 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 400,000 |
| 13 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 889 |
| 12 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 09 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 08 Aug 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 07 Aug 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 125,889 |
| 06 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,111,110 |
| 05 Aug 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 16,001,469 |
| 02 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 871,430 |
| 01 Aug 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 31 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 July 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,122,608 |
| 29 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50 |
| 26 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,451,000 |
| 25 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 170,645 |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 958,357 |
| 23 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,705,422 |
| 22 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 791,366 |
| 19 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,000 |
| 18 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 303,139 |
| 17 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 530,250 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 3,036,667 |
| 15 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,491,666 |
| 12 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 833,333 |
| 11 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 10 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,500,000 |
| 09 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 08 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 75,000 |
| 05 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 July 2024 | 0.0040 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 6,583,422 |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,750,000 |
| 02 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 01 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 28 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,000 |
| 27 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 26 June 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,771 |
| 25 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 24 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 21 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 22,500 |
| 20 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 625,000 |
| 19 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 4,167 |
| 18 June 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 924,130 |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 401,000 |
| 14 June 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 65,000 |
| 13 June 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 624,137 |
| 12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
| 11 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 288,679 |
| 07 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,590,459 |
| 04 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 17,874,381 |
| 03 June 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,369,737 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,126,839 |
| 30 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 16,874,684 |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,346,762 |
| 28 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 11,404,441 |
| 27 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,759,548 |
| *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.