Australia markets closed

Alma Metals Limited (ALM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00700.0000 (0.00%)
At close: 11:31AM AEDT
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20240.00800.00800.00700.00700.00702,642,857
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-
04 Jan 20240.01000.01000.00900.00900.00902,087,000
03 Jan 20240.01000.01000.01000.01000.01001,000,000
02 Jan 20240.01000.01000.01000.01000.0100982
29 Dec 20230.01100.01100.01100.01100.0110-
28 Dec 20230.01100.01100.01100.01100.011045,636
27 Dec 20230.01000.01100.01000.01100.01102,997,390
22 Dec 20230.01000.01000.01000.01000.01002,130,491
21 Dec 20230.00900.01000.00900.01000.0100405,556
20 Dec 20230.00800.00800.00800.00800.008060,000
19 Dec 20230.00900.00900.00900.00900.0090642,727
18 Dec 20230.00800.00900.00800.00900.00901,694,443
15 Dec 20230.00800.00900.00800.00900.00904,761,545
14 Dec 20230.00700.00800.00700.00800.0080512,679
13 Dec 20230.00800.00800.00800.00800.0080410,625
12 Dec 20230.00700.00700.00700.00700.0070-
11 Dec 20230.00800.00800.00700.00700.00701,984,237
08 Dec 20230.00800.00800.00700.00700.00701,630,505
07 Dec 20230.00900.00900.00700.00800.00804,864,379
06 Dec 20230.00800.00900.00800.00900.0090114,217
05 Dec 20230.01000.01000.00800.00800.00802,292,353
04 Dec 20230.01000.01000.01000.01000.01002,340,491
01 Dec 20230.00800.01000.00800.01000.01001,823,493
30 Nov 20230.00800.00800.00800.00800.0080-
29 Nov 20230.00800.00800.00800.00800.0080200,000
28 Nov 20230.00900.00900.00900.00900.0090-
27 Nov 20230.00900.00900.00900.00900.0090300,000
24 Nov 20230.00900.00900.00900.00900.0090521,578
23 Nov 20230.00900.01000.00900.00900.00901,163,000
22 Nov 20230.00900.01100.00900.00900.00906,864,623
21 Nov 20230.00800.00800.00800.00800.00807,057,929
20 Nov 20230.00700.00800.00700.00800.0080305,041
17 Nov 20230.00700.00700.00700.00700.00701,381,186
16 Nov 20230.00700.00700.00700.00700.00701,829,587
15 Nov 20230.00700.00700.00700.00700.00702,060,656
14 Nov 20230.00700.00700.00600.00600.00604,827,629
13 Nov 20230.00700.00700.00700.00700.007071,429
10 Nov 20230.00700.00700.00700.00700.0070-
09 Nov 20230.00700.00700.00700.00700.0070-
08 Nov 20230.00700.00700.00600.00700.0070377,861
07 Nov 20230.00800.00800.00800.00800.008060,006
06 Nov 20230.00800.00800.00700.00800.0080853,336
03 Nov 20230.00700.00800.00700.00800.0080504,495
02 Nov 20230.00700.00700.00700.00700.007021,847
01 Nov 20230.00800.00800.00700.00800.00801,138,965
31 Oct 20230.00800.00800.00700.00700.00701,313,499
30 Oct 20230.00900.00900.00900.00900.0090-
27 Oct 20230.00800.00900.00800.00900.0090100,000
26 Oct 20230.00800.00800.00800.00800.0080187,500
25 Oct 20230.00800.00800.00800.00800.00801,037,182
24 Oct 20230.00800.00800.00800.00800.008050,000
23 Oct 20230.00900.00900.00900.00900.0090-
20 Oct 20230.00900.00900.00900.00900.00901,056,167
19 Oct 20230.00800.00800.00800.00800.008075,000
18 Oct 20230.00800.00800.00800.00800.008089,487
17 Oct 20230.00800.00800.00800.00800.00807,403
16 Oct 20230.00800.00800.00800.00800.0080500
13 Oct 20230.00800.00800.00800.00800.0080307,986
12 Oct 20230.00800.00800.00800.00800.008022,014
11 Oct 20230.00800.00800.00800.00800.00801,177,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...