Alderan Resources Limited (AL8.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:10PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 970,125 |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 665,000 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,000 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,145,707 |
| 18 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 164 |
| 17 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,000 |
| 15 Apr 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 112,083 |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,494 |
| 11 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 30,000 |
| 09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,331,671 |
| 08 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 166,666 |
| 05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,375 |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 333,333 |
| 02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 561,390 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,457,017 |
| 26 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,007 |
| 25 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 22 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 21 Mar 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 20 Mar 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 971,039 |
| 19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 240,000 |
| 18 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 870,588 |
| 15 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 25,453 |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 4,236,540 |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 221,000 |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,600,000 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,367,125 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,000,000 |
| 07 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 162,375 |
| 06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,335,708 |
| 05 Mar 2024 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 10,249,619 |
| 04 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 178,158 |
| 01 Mar 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300 |
| 29 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,028,016 |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,254,090 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 669,744 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,131,627 |
| 22 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 3,594,050 |
| 21 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,002,000 |
| 20 Feb 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 279,832 |
| 16 Feb 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 8,159,782 |
| 15 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 14 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
| 13 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,290,736 |
| 12 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 184,449 |
| 09 Feb 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 2,840,934 |
| 08 Feb 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,362,375 |
| 07 Feb 2024 | 0.0035 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 7,063,000 |
| 06 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 4,000,000 |
| 05 Feb 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,375,272 |
| 02 Feb 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 2,846,936 |
| 01 Feb 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 2,630,000 |
| 31 Jan 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 1,515,000 |
| 30 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 10,407,733 |
| 29 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 25 Jan 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 23,239 |
| 24 Jan 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 13,496,334 |
| 23 Jan 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,649,695 |
| 22 Jan 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0045 | 0.0045 | 10,470,920 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,666,643 |
| 18 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 9,081,436 |
| 17 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,503,589 |
| 16 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 333,354 |
| 15 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 148,508 |
| 12 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,997,625 |
| 10 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,008,229 |
| 09 Jan 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,214,621 |
| 08 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,695,825 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,607,773 |
| 04 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,552,375 |
| 03 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,066,267 |
| 02 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,002,882 |
| 29 Dec 2023 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,714,526 |
| 28 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,855,556 |
| 27 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,089,531 |
| 22 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 793,300 |
| 20 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 625,000 |
| 19 Dec 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 296,675 |
| 18 Dec 2023 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 679,316 |
| 15 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 150,000 |
| 13 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Dec 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,500,684 |
| 11 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,060,648 |
| 08 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 448,178 |
| 07 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 14,426,796 |
| 06 Dec 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 704,291 |
| 05 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 416,000 |
| 04 Dec 2023 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 973,159 |
| 01 Dec 2023 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 174,530 |
| 30 Nov 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 335,000 |
| *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.