Mail

ALM.AX - Alma Metals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 June 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,180,318
06 June 2023	0.0130	0.0130	0.0120	0.0120	0.0120	530,709
05 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	183,622
02 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
01 June 2023	0.0120	0.0120	0.0120	0.0120	0.0120	319,657
31 May 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,485,467
30 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	283,143
29 May 2023	0.0120	0.0120	0.0115	0.0120	0.0120	2,872,307
26 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	409,659
25 May 2023	0.0130	0.0130	0.0125	0.0130	0.0130	4,528,146
24 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,529,192
23 May 2023	0.0120	0.0130	0.0120	0.0130	0.0130	2,897,020
22 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 May 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,541,909
17 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	55,000
15 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	16,000
12 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	745
11 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	85,000
10 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
09 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	59,000
05 May 2023	0.0130	0.0130	0.0100	0.0100	0.0100	63,047
04 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	150,050
03 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	300,000
02 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	28,950
01 May 2023	0.0120	0.0120	0.0110	0.0110	0.0110	445,923
28 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	602,487
27 Apr 2023	0.0120	0.0125	0.0120	0.0120	0.0120	74,252
26 Apr 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,200,000
24 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
21 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	350,000
18 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	88,461
17 Apr 2023	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
14 Apr 2023	0.0130	0.0140	0.0130	0.0140	0.0140	1,227,478
13 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	325,422
12 Apr 2023	0.0140	0.0140	0.0120	0.0120	0.0120	2,582,857
11 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Apr 2023	0.0130	0.0130	0.0130	0.0130	0.0130	114,972
05 Apr 2023	0.0140	0.0140	0.0135	0.0135	0.0135	1,050,000
04 Apr 2023	0.0135	0.0140	0.0130	0.0130	0.0130	861,500
03 Apr 2023	0.0140	0.0140	0.0130	0.0130	0.0130	32,113
31 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	17,858
30 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0140	0.0140	0.0130	0.0140	0.0140	231,413
27 Mar 2023	0.0140	0.0140	0.0140	0.0140	0.0140	221,513
24 Mar 2023	0.0130	0.0140	0.0130	0.0140	0.0140	2,378,152
23 Mar 2023	0.0140	0.0140	0.0130	0.0130	0.0130	983,460
22 Mar 2023	0.0130	0.0150	0.0120	0.0150	0.0150	983,757
21 Mar 2023	0.0120	0.0130	0.0120	0.0130	0.0130	920,234
20 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	35,487
16 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	132,667
15 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	536,502
14 Mar 2023	0.0120	0.0120	0.0120	0.0120	0.0120	209,640
13 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	676,273
10 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
09 Mar 2023	0.0120	0.0130	0.0120	0.0130	0.0130	405,618
08 Mar 2023	0.0110	0.0130	0.0110	0.0120	0.0120	320,584
07 Mar 2023	0.0110	0.0110	0.0110	0.0110	0.0110	304,598
06 Mar 2023	0.0140	0.0140	0.0110	0.0110	0.0110	5,310,566
03 Mar 2023	0.0130	0.0130	0.0120	0.0120	0.0120	303,869
02 Mar 2023	0.0120	0.0130	0.0120	0.0130	0.0130	1,706,612
01 Mar 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	563,045
27 Feb 2023	0.0130	0.0130	0.0110	0.0110	0.0110	1,922,349
24 Feb 2023	0.0120	0.0130	0.0120	0.0130	0.0130	847,156
23 Feb 2023	0.0110	0.0140	0.0110	0.0130	0.0130	12,746,416
22 Feb 2023	0.0100	0.0120	0.0100	0.0110	0.0110	26,983,817
21 Feb 2023	0.0120	0.0120	0.0100	0.0100	0.0100	11,975,153
20 Feb 2023	0.0130	0.0130	0.0120	0.0120	0.0120	2,400,532
17 Feb 2023	0.0130	0.0130	0.0120	0.0130	0.0130	355,595
16 Feb 2023	0.0130	0.0130	0.0110	0.0120	0.0120	450,272
15 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	73,949
14 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	433,113
13 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	155,848
10 Feb 2023	0.0130	0.0130	0.0130	0.0130	0.0130	1,971,650
09 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	523,000
08 Feb 2023	0.0140	0.0160	0.0140	0.0150	0.0150	1,555,353
07 Feb 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Feb 2023	0.0130	0.0150	0.0130	0.0140	0.0140	3,578,946
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...