Australia markets closed

Alma Metals Limited (ALM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01300.0000 (0.00%)
At close: 03:45PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.01200.01300.01200.01300.0130661,902
03 Feb 20230.01200.01300.01200.01300.0130661,902
02 Feb 20230.01300.01300.01300.01300.0130-
01 Feb 20230.01300.01300.01100.01300.0130685,928
31 Jan 20230.01300.01350.01300.01300.01302,129,504
30 Jan 20230.01000.01300.01000.01200.01207,049,081
27 Jan 20230.01000.01000.01000.01000.0100-
25 Jan 20230.01000.01000.01000.01000.010019,500
24 Jan 20230.01000.01000.01000.01000.01001,919,100
23 Jan 20230.00900.01000.00900.01000.0100960,000
20 Jan 20230.01000.01000.01000.01000.0100-
19 Jan 20230.01000.01000.01000.01000.0100-
18 Jan 20230.01000.01000.01000.01000.0100-
17 Jan 20230.01000.01000.01000.01000.0100-
16 Jan 20230.01000.01000.01000.01000.0100-
13 Jan 20230.01000.01000.01000.01000.0100-
12 Jan 20230.01000.01000.01000.01000.0100-
11 Jan 20230.00900.01000.00900.01000.0100434,069
10 Jan 20230.00900.00900.00800.00800.0080809,068
09 Jan 20230.01000.01000.01000.01000.0100200,000
06 Jan 20230.01000.01000.01000.01000.0100-
05 Jan 20230.01000.01000.01000.01000.0100101,999
04 Jan 20230.01000.01000.01000.01000.0100-
03 Jan 20230.01000.01000.01000.01000.0100399
30 Dec 20220.01000.01000.01000.01000.0100100,000
29 Dec 20220.01000.01000.01000.01000.010020,000
28 Dec 20220.01000.01000.01000.01000.0100-
23 Dec 20220.01000.01000.01000.01000.0100-
22 Dec 20220.01000.01000.01000.01000.0100-
21 Dec 20220.01000.01000.01000.01000.0100-
20 Dec 20220.01000.01000.01000.01000.010050,000
19 Dec 20220.01100.01100.01000.01000.0100114,703
16 Dec 20220.01000.01000.01000.01000.0100-
15 Dec 20220.01000.01000.01000.01000.0100489,021
14 Dec 20220.01100.01100.01100.01100.0110-
13 Dec 20220.01100.01100.01100.01100.0110-
12 Dec 20220.01100.01100.01100.01100.0110213,250
09 Dec 20220.01100.01100.01100.01100.0110-
08 Dec 20220.01100.01100.01100.01100.0110182,151
07 Dec 20220.01000.01000.01000.01000.0100-
06 Dec 20220.01000.01000.01000.01000.010020,789
05 Dec 20220.01100.01100.01100.01100.011045,455
02 Dec 20220.01100.01100.01000.01000.0100121,191
01 Dec 20220.01200.01200.01100.01100.0110207,905
30 Nov 20220.01100.01100.01100.01100.0110600,000
29 Nov 20220.01100.01100.01100.01100.0110-
28 Nov 20220.01100.01100.01100.01100.0110127,691
25 Nov 20220.01100.01100.01100.01100.0110190,000
24 Nov 20220.01100.01100.01100.01100.0110100,000
23 Nov 20220.01200.01200.01200.01200.0120-
22 Nov 20220.01200.01200.01200.01200.0120400,000
21 Nov 20220.01200.01200.01200.01200.0120500,000
18 Nov 20220.01100.01100.01100.01100.011016,500
17 Nov 20220.01200.01200.01100.01100.0110881,145
16 Nov 20220.01200.01200.01200.01200.0120-
15 Nov 20220.01200.01200.01200.01200.0120-
14 Nov 20220.01200.01200.01200.01200.0120557,949
11 Nov 20220.01100.01200.01100.01200.012066,911
10 Nov 20220.01100.01150.01100.01150.011537,693
09 Nov 20220.01200.01200.01100.01100.011075,000
08 Nov 20220.01100.01100.01100.01100.01101
07 Nov 20220.01200.01200.01100.01100.0110184,455
04 Nov 20220.01100.01100.01100.01100.0110-
03 Nov 20220.01000.01100.01000.01100.011019,280
02 Nov 20220.01100.01100.01000.01000.0100200,935
01 Nov 20220.01150.01150.01150.01150.0115-
31 Oct 20220.01200.01200.01150.01150.011583,897
28 Oct 20220.01150.01150.01150.01150.0115-
27 Oct 20220.01150.01150.01150.01150.0115-
26 Oct 20220.01100.01150.01100.01150.0115111,734
25 Oct 20220.01100.01100.01100.01100.011045,454
24 Oct 20220.01100.01100.01100.01100.01101,184,992
21 Oct 20220.01100.01100.01100.01100.011038
20 Oct 20220.01100.01200.01100.01100.0110310,139
19 Oct 20220.01100.01100.01100.01100.0110762
18 Oct 20220.01100.01100.01100.01100.0110-
17 Oct 20220.01100.01100.01100.01100.011016,347
14 Oct 20220.01200.01200.01100.01100.0110580,012
13 Oct 20220.01100.01200.01100.01200.01201,616,253
12 Oct 20220.01100.01100.01100.01100.0110-
11 Oct 20220.01100.01100.01100.01100.011096,954
10 Oct 20220.01100.01150.01100.01150.0115583,382
07 Oct 20220.01100.01100.01100.01100.0110136,644
06 Oct 20220.01100.01100.01100.01100.0110174,045
05 Oct 20220.01000.01000.01000.01000.010025,000
04 Oct 20220.01100.01200.01100.01100.01101,068,400
03 Oct 20220.01000.01000.01000.01000.0100-
30 Sept 20220.01100.01100.01000.01000.01001,021,933
29 Sept 20220.01200.01200.01150.01200.01201,396,387
28 Sept 20220.01300.01400.01200.01200.01206,731,220
27 Sept 20220.01300.01300.01100.01150.0115829,126
26 Sept 20220.01200.01300.01000.01100.01104,915,426
23 Sept 20220.01500.01500.01200.01200.01202,533,092
21 Sept 20220.01500.01500.01500.01500.0150146,862
20 Sept 20220.01500.01500.01400.01400.0140146,862
19 Sept 20220.01500.01600.01500.01500.0150742,990
16 Sept 20220.01500.01600.01400.01400.01401,620,528
15 Sept 20220.01500.01600.01500.01500.01503,441,221
14 Sept 20220.01200.01400.01200.01400.0140925,878
13 Sept 20220.01100.01300.01100.01200.01204,313,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...