Alma Metals Limited (ALM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 83,403 |
| 25 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 58,677 |
| 24 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 23 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 133,375 |
| 22 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,659,230 |
| 19 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,766,258 |
| 18 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 17 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 16 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 15 July 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 668,331 |
| 12 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,778,362 |
| 11 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,905,556 |
| 10 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,050,000 |
| 09 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 138,641 |
| 08 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,556 |
| 05 July 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 4,480,000 |
| 04 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,061,782 |
| 03 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 21,333 |
| 02 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 698,625 |
| 01 July 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
| 28 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 36,250 |
| 27 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,234,822 |
| 26 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 991,783 |
| 25 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 883,333 |
| 24 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,929,222 |
| 21 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 69,905 |
| 20 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 19 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,405 |
| 18 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 4,897,009 |
| 17 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 900,000 |
| 14 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 454,375 |
| 13 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,500,000 |
| 12 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 217,093 |
| 11 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,293,996 |
| 07 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,581,494 |
| 06 June 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,143,134 |
| 05 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 04 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 41,958 |
| 03 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,116,000 |
| 31 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,381,437 |
| 30 May 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 4,522,544 |
| 29 May 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,189,216 |
| 28 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,793,622 |
| 27 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 154,885 |
| 24 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,237,369 |
| 23 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 73,526 |
| 22 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,001,091 |
| 21 May 2024 | 0.0095 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 194,577 |
| 20 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,251,110 |
| 17 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 722,616 |
| 16 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,875,558 |
| 15 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,314,651 |
| 14 May 2024 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 5,173,250 |
| 13 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,797,972 |
| 10 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,058,502 |
| 09 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,876,580 |
| 08 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,240,924 |
| 07 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,913,072 |
| 06 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,000 |
| 03 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 913,719 |
| 02 May 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,348,025 |
| 01 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,514,688 |
| 30 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 577,777 |
| 29 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 4,867,283 |
| 26 Apr 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 5,788,108 |
| 24 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 23 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 756,950 |
| 22 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,378,698 |
| 19 Apr 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,849,040 |
| 18 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 23,236 |
| 17 Apr 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 50,000 |
| 16 Apr 2024 | 0.0090 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 5,738,375 |
| 15 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,496,424 |
| 12 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,238,986 |
| 11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 802,300 |
| 10 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 554,202 |
| 09 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,517,367 |
| 08 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 934,690 |
| 05 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,261,358 |
| 04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 02 Apr 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,116,267 |
| 28 Mar 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,074,025 |
| 27 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 26 Mar 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 289,253 |
| 25 Mar 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 888,015 |
| 22 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 472,078 |
| 21 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 66,757 |
| 20 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 552,418 |
| 19 Mar 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 4,747,494 |
| 18 Mar 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,643,278 |
| 15 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,238,320 |
| 14 Mar 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 617,113 |
| 13 Mar 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 2,432,613 |
| 12 Mar 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 566,602 |
| 11 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,753,272 |
| 07 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,875,000 |
| 06 Mar 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 6,256 |
| 05 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 559,073 |
| *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.