Australia markets close in 6 hours 7 minutes

Alma Metals Limited (ALM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0110+0.0010 (+10.00%)
As of 04:10PM AEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20240.01000.01100.01000.01100.01101,189,216
28 May 20240.01000.01000.00900.01000.01008,793,622
27 May 20240.01000.01000.01000.01000.0100154,885
24 May 20240.01000.01000.00950.01000.01001,237,369
23 May 20240.00900.00950.00900.00950.009573,526
22 May 20240.00900.00900.00900.00900.00901,001,091
21 May 20240.00950.01000.00900.00900.0090194,577
20 May 20240.01000.01000.00900.00900.00904,251,110
17 May 20240.00900.00950.00900.00950.0095722,616
16 May 20240.00900.00950.00900.00900.00902,875,558
15 May 20240.01000.01000.00900.00900.00908,314,651
14 May 20240.00850.01000.00850.01000.01005,173,250
13 May 20240.01000.01000.00900.01000.01002,797,972
10 May 20240.00900.01000.00900.01000.01004,058,502
09 May 20240.00900.00950.00900.00950.00951,876,580
08 May 20240.01000.01000.00900.01000.01002,240,924
07 May 20240.00900.01000.00900.01000.01002,913,072
06 May 20240.01000.01000.01000.01000.010052,000
03 May 20240.00900.01000.00900.01000.0100913,719
02 May 20240.00900.01000.00900.01000.01004,348,025
01 May 20240.00900.00900.00900.00900.00903,514,688
30 Apr 20240.00900.01000.00900.01000.0100577,777
29 Apr 20240.01000.01000.00900.00900.00904,867,283
26 Apr 20240.00900.00950.00900.00950.00955,788,108
24 Apr 20240.00900.00900.00900.00900.0090-
23 Apr 20240.01000.01000.00900.00900.0090756,950
22 Apr 20240.01000.01000.00900.01000.01003,378,698
19 Apr 20240.00900.01000.00900.01000.01001,849,040
18 Apr 20240.00850.00850.00850.00850.008523,236
17 Apr 20240.00850.00850.00850.00850.008550,000
16 Apr 20240.00900.00900.00600.00800.00805,738,375
15 Apr 20240.01000.01100.01000.01000.01001,496,424
12 Apr 20240.01000.01000.01000.01000.01001,238,986
11 Apr 20240.01000.01000.01000.01000.0100802,300
10 Apr 20240.01000.01000.01000.01000.0100554,202
09 Apr 20240.01000.01100.01000.01000.01001,517,367
08 Apr 20240.01000.01100.01000.01100.0110934,690
05 Apr 20240.01000.01100.01000.01100.01101,261,358
04 Apr 20240.00900.00900.00900.00900.0090-
03 Apr 20240.00900.00900.00900.00900.0090-
02 Apr 20240.01100.01100.00900.00900.00901,116,267
28 Mar 20240.01000.01100.00900.01100.01101,074,025
27 Mar 20240.01000.01000.01000.01000.0100-
26 Mar 20240.01000.01000.00900.01000.0100289,253
25 Mar 20240.01000.01000.00800.00900.0090888,015
22 Mar 20240.00900.00900.00900.00900.0090472,078
21 Mar 20240.00900.01000.00900.01000.010066,757
20 Mar 20240.00900.00900.00900.00900.0090552,418
19 Mar 20240.01100.01100.00900.00900.00904,747,494
18 Mar 20240.00900.01000.00900.01000.01005,643,278
15 Mar 20240.00800.00900.00800.00900.00902,238,320
14 Mar 20240.00800.00900.00800.00900.0090617,113
13 Mar 20240.00800.00900.00700.00800.00802,432,613
12 Mar 20240.00700.00800.00700.00800.0080566,602
11 Mar 20240.00700.00700.00700.00700.0070-
08 Mar 20240.00700.00700.00700.00700.00701,753,272
07 Mar 20240.00800.00800.00800.00800.00801,875,000
06 Mar 20240.00800.00800.00750.00750.00756,256
05 Mar 20240.00800.00800.00700.00700.0070559,073
04 Mar 20240.00700.00700.00700.00700.0070-
01 Mar 20240.00800.00800.00700.00700.00702,642,857
29 Feb 20240.00700.00700.00700.00700.0070250,000
28 Feb 20240.00700.00700.00700.00700.007075,000
27 Feb 20240.00700.00700.00700.00700.0070-
26 Feb 20240.00700.00700.00700.00700.007030,612
23 Feb 20240.00800.00800.00800.00800.0080-
22 Feb 20240.00800.00800.00800.00800.00801,731,298
21 Feb 20240.00800.00800.00800.00800.0080-
20 Feb 20240.00800.00800.00800.00800.0080-
19 Feb 20240.00900.00900.00800.00800.0080523,000
16 Feb 20240.00900.01000.00900.00900.009084,834
15 Feb 20240.00800.00900.00800.00900.00901,248,599
14 Feb 20240.00800.00800.00800.00800.0080250,000
13 Feb 20240.00700.00800.00700.00800.00801,958,072
12 Feb 20240.00700.00700.00700.00700.00705,000
09 Feb 20240.00800.00800.00700.00700.0070826,974
08 Feb 20240.00800.00800.00800.00800.0080901,458
07 Feb 20240.00800.00800.00800.00800.0080-
06 Feb 20240.00800.00800.00800.00800.0080278,542
05 Feb 20240.00900.00900.00900.00900.0090-
02 Feb 20240.00900.00900.00900.00900.0090235,708
01 Feb 20240.00900.00900.00900.00900.00906,687
31 Jan 20240.00900.00900.00900.00900.0090150,000
30 Jan 20240.00900.00900.00900.00900.0090-
29 Jan 20240.00900.00900.00900.00900.0090100,000
25 Jan 20240.00900.00900.00900.00900.0090-
24 Jan 20240.00800.00900.00800.00900.0090495,673
23 Jan 20240.01000.01000.00800.00800.00801,257,423
22 Jan 20240.01000.01000.01000.01000.0100-
19 Jan 20240.00900.01000.00900.01000.0100929,892
18 Jan 20240.01000.01000.01000.01000.0100-
17 Jan 20240.01000.01000.01000.01000.0100488,955
16 Jan 20240.01100.01100.01100.01100.011041,818
15 Jan 20240.00900.00900.00900.00900.009066,666
12 Jan 20240.01000.01000.01000.01000.0100600,000
11 Jan 20240.00900.00900.00900.00900.0090-
10 Jan 20240.00900.00900.00900.00900.0090728,991
09 Jan 20240.01000.01000.00900.00900.0090200,000
08 Jan 20240.00900.01000.00900.01000.01001,780,638
05 Jan 20240.00900.00900.00900.00900.0090-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...