ALM.AX - Alma Metals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20230.01200.01300.01200.01300.01301,180,318
06 June 20230.01300.01300.01200.01200.0120530,709
05 June 20230.01200.01200.01200.01200.0120183,622
02 June 20230.01200.01200.01200.01200.012015,000
01 June 20230.01200.01200.01200.01200.0120319,657
31 May 20230.01200.01300.01200.01300.01301,485,467
30 May 20230.01100.01100.01100.01100.0110283,143
29 May 20230.01200.01200.01150.01200.01202,872,307
26 May 20230.01200.01200.01200.01200.0120409,659
25 May 20230.01300.01300.01250.01300.01304,528,146
24 May 20230.01300.01300.01300.01300.01302,529,192
23 May 20230.01200.01300.01200.01300.01302,897,020
22 May 20230.01100.01100.01100.01100.0110-
19 May 20230.01100.01100.01100.01100.0110-
18 May 20230.01100.01100.01000.01100.01101,541,909
17 May 20230.01100.01100.01100.01100.0110-
16 May 20230.01100.01100.01100.01100.011055,000
15 May 20230.01200.01200.01200.01200.012016,000
12 May 20230.01100.01100.01100.01100.0110745
11 May 20230.01100.01100.01100.01100.011085,000
10 May 20230.01100.01100.01100.01100.0110-
09 May 20230.01100.01100.01100.01100.0110-
08 May 20230.01100.01100.01100.01100.011059,000
05 May 20230.01300.01300.01000.01000.010063,047
04 May 20230.01100.01100.01100.01100.0110150,050
03 May 20230.01100.01100.01100.01100.0110300,000
02 May 20230.01100.01100.01100.01100.011028,950
01 May 20230.01200.01200.01100.01100.0110445,923
28 Apr 20230.01200.01200.01200.01200.0120602,487
27 Apr 20230.01200.01250.01200.01200.012074,252
26 Apr 20230.01200.01200.01200.01200.01201,200,000
24 Apr 20230.01300.01300.01300.01300.013020,000
21 Apr 20230.01300.01300.01300.01300.0130-
20 Apr 20230.01300.01300.01300.01300.0130-
19 Apr 20230.01300.01300.01300.01300.0130350,000
18 Apr 20230.01300.01300.01300.01300.013088,461
17 Apr 20230.01400.01400.01400.01400.0140150,000
14 Apr 20230.01300.01400.01300.01400.01401,227,478
13 Apr 20230.01300.01300.01300.01300.0130325,422
12 Apr 20230.01400.01400.01200.01200.01202,582,857
11 Apr 20230.01300.01300.01300.01300.0130-
06 Apr 20230.01300.01300.01300.01300.0130114,972
05 Apr 20230.01400.01400.01350.01350.01351,050,000
04 Apr 20230.01350.01400.01300.01300.0130861,500
03 Apr 20230.01400.01400.01300.01300.013032,113
31 Mar 20230.01400.01400.01400.01400.014017,858
30 Mar 20230.01400.01400.01400.01400.0140-
29 Mar 2023------
28 Mar 20230.01400.01400.01300.01400.0140231,413
27 Mar 20230.01400.01400.01400.01400.0140221,513
24 Mar 20230.01300.01400.01300.01400.01402,378,152
23 Mar 20230.01400.01400.01300.01300.0130983,460
22 Mar 20230.01300.01500.01200.01500.0150983,757
21 Mar 20230.01200.01300.01200.01300.0130920,234
20 Mar 20230.01200.01200.01200.01200.0120-
17 Mar 20230.01200.01200.01200.01200.012035,487
16 Mar 20230.01200.01200.01200.01200.0120132,667
15 Mar 20230.01200.01200.01200.01200.0120536,502
14 Mar 20230.01200.01200.01200.01200.0120209,640
13 Mar 20230.01300.01300.01200.01200.0120676,273
10 Mar 20230.01300.01300.01300.01300.0130-
09 Mar 20230.01200.01300.01200.01300.0130405,618
08 Mar 20230.01100.01300.01100.01200.0120320,584
07 Mar 20230.01100.01100.01100.01100.0110304,598
06 Mar 20230.01400.01400.01100.01100.01105,310,566
03 Mar 20230.01300.01300.01200.01200.0120303,869
02 Mar 20230.01200.01300.01200.01300.01301,706,612
01 Mar 20230.01300.01300.01300.01300.0130-
28 Feb 20230.01200.01300.01200.01300.0130563,045
27 Feb 20230.01300.01300.01100.01100.01101,922,349
24 Feb 20230.01200.01300.01200.01300.0130847,156
23 Feb 20230.01100.01400.01100.01300.013012,746,416
22 Feb 20230.01000.01200.01000.01100.011026,983,817
21 Feb 20230.01200.01200.01000.01000.010011,975,153
20 Feb 20230.01300.01300.01200.01200.01202,400,532
17 Feb 20230.01300.01300.01200.01300.0130355,595
16 Feb 20230.01300.01300.01100.01200.0120450,272
15 Feb 20230.01300.01300.01300.01300.013073,949
14 Feb 20230.01300.01300.01300.01300.0130433,113
13 Feb 20230.01300.01300.01300.01300.0130155,848
10 Feb 20230.01300.01300.01300.01300.01301,971,650
09 Feb 20230.01400.01400.01400.01400.0140523,000
08 Feb 20230.01400.01600.01400.01500.01501,555,353
07 Feb 20230.01400.01400.01400.01400.0140-
06 Feb 20230.01300.01500.01300.01400.01403,578,946
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...