Get our best money-saving hacks and pro tips now

Alma Metals Limited (ALM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

0.0000

(0.00%)

At close: 03:45PM AEDT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	661,902
03 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	661,902
02 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Feb 2023	0.0130	0.0130	0.0110	0.0130	0.0130	685,928
31 Jan 2023	0.0130	0.0135	0.0130	0.0130	0.0130	2,129,504
30 Jan 2023	0.0100	0.0130	0.0100	0.0120	0.0120	7,049,081
27 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	19,500
24 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1,919,100
23 Jan 2023	0.0090	0.0100	0.0090	0.0100	0.0100	960,000
20 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
18 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
13 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Jan 2023	0.0090	0.0100	0.0090	0.0100	0.0100	434,069
10 Jan 2023	0.0090	0.0090	0.0080	0.0080	0.0080	809,068
09 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
06 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	101,999
04 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	399
30 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
29 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
28 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
19 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	114,703
16 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	489,021
14 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	213,250
09 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	182,151
07 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,789
05 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	45,455
02 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	121,191
01 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	207,905
30 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	600,000
29 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	127,691
25 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	190,000
24 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
23 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
21 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
18 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	16,500
17 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	881,145
16 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	557,949
11 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	66,911
10 Nov 2022	0.0110	0.0115	0.0110	0.0115	0.0115	37,693
09 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	75,000
08 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1
07 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	184,455
04 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Nov 2022	0.0100	0.0110	0.0100	0.0110	0.0110	19,280
02 Nov 2022	0.0110	0.0110	0.0100	0.0100	0.0100	200,935
01 Nov 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
31 Oct 2022	0.0120	0.0120	0.0115	0.0115	0.0115	83,897
28 Oct 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
27 Oct 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
26 Oct 2022	0.0110	0.0115	0.0110	0.0115	0.0115	111,734
25 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	45,454
24 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,184,992
21 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	38
20 Oct 2022	0.0110	0.0120	0.0110	0.0110	0.0110	310,139
19 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	762
18 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
17 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	16,347
14 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	580,012
13 Oct 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,616,253
12 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	96,954
10 Oct 2022	0.0110	0.0115	0.0110	0.0115	0.0115	583,382
07 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	136,644
06 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	174,045
05 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	25,000
04 Oct 2022	0.0110	0.0120	0.0110	0.0110	0.0110	1,068,400
03 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
30 Sept 2022	0.0110	0.0110	0.0100	0.0100	0.0100	1,021,933
29 Sept 2022	0.0120	0.0120	0.0115	0.0120	0.0120	1,396,387
28 Sept 2022	0.0130	0.0140	0.0120	0.0120	0.0120	6,731,220
27 Sept 2022	0.0130	0.0130	0.0110	0.0115	0.0115	829,126
26 Sept 2022	0.0120	0.0130	0.0100	0.0110	0.0110	4,915,426
23 Sept 2022	0.0150	0.0150	0.0120	0.0120	0.0120	2,533,092
21 Sept 2022	0.0150	0.0150	0.0150	0.0150	0.0150	146,862
20 Sept 2022	0.0150	0.0150	0.0140	0.0140	0.0140	146,862
19 Sept 2022	0.0150	0.0160	0.0150	0.0150	0.0150	742,990
16 Sept 2022	0.0150	0.0160	0.0140	0.0140	0.0140	1,620,528
15 Sept 2022	0.0150	0.0160	0.0150	0.0150	0.0150	3,441,221
14 Sept 2022	0.0120	0.0140	0.0120	0.0140	0.0140	925,878
13 Sept 2022	0.0110	0.0130	0.0110	0.0120	0.0120	4,313,939
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6931-0.0151(-2.13%)

OIL73.94-1.94(-2.56%)

GOLD1,877.60-53.20(-2.76%)

BTC-AUD33,818.14-1,065.95(-3.06%)

Get our best money-saving hacks and pro tips now

Alma Metals Limited (ALM.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6931
-0.0151(-2.13%)

OIL
73.94
-1.94(-2.56%)

GOLD
1,877.60
-53.20(-2.76%)

BTC-AUD
33,818.14
-1,065.95(-3.06%)