Alma Metals Limited (ALM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
23 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	756,950
22 Apr 2024	0.0100	0.0100	0.0090	0.0100	0.0100	3,378,698
19 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,849,040
18 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	23,236
17 Apr 2024	0.0085	0.0085	0.0085	0.0085	0.0085	50,000
16 Apr 2024	0.0090	0.0090	0.0060	0.0080	0.0080	5,738,375
15 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,496,424
12 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,238,986
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	802,300
10 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	554,202
09 Apr 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,517,367
08 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	934,690
05 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,261,358
04 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
03 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Apr 2024	0.0110	0.0110	0.0090	0.0090	0.0090	1,116,267
28 Mar 2024	0.0100	0.0110	0.0090	0.0110	0.0110	1,074,025
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0090	0.0100	0.0100	289,253
25 Mar 2024	0.0100	0.0100	0.0080	0.0090	0.0090	888,015
22 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	472,078
21 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	66,757
20 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	552,418
19 Mar 2024	0.0110	0.0110	0.0090	0.0090	0.0090	4,747,494
18 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	5,643,278
15 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	2,238,320
14 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	617,113
13 Mar 2024	0.0080	0.0090	0.0070	0.0080	0.0080	2,432,613
12 Mar 2024	0.0070	0.0080	0.0070	0.0080	0.0080	566,602
11 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,753,272
07 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,875,000
06 Mar 2024	0.0080	0.0080	0.0075	0.0075	0.0075	6,256
05 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	559,073
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Mar 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,642,857
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	250,000
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	75,000
27 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	30,612
23 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
22 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,731,298
21 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	523,000
16 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	84,834
15 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	1,248,599
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	250,000
13 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	1,958,072
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,000
09 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	826,974
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	901,458
07 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	278,542
05 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
02 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	235,708
01 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	6,687
31 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	150,000
30 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
29 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
25 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
24 Jan 2024	0.0080	0.0090	0.0080	0.0090	0.0090	495,673
23 Jan 2024	0.0100	0.0100	0.0080	0.0080	0.0080	1,257,423
22 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
19 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	929,892
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	488,955
16 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	41,818
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	66,666
12 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	600,000
11 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
10 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	728,991
09 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	200,000
08 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,780,638
05 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
04 Jan 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,087,000
03 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
02 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	982
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	45,636
27 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	2,997,390
22 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,130,491
21 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	405,556
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	60,000
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	642,727
18 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	1,694,443
15 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	4,761,545
14 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	512,679
13 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	410,625
12 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,984,237
08 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,630,505
07 Dec 2023	0.0090	0.0090	0.0070	0.0080	0.0080	4,864,379
06 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	114,217
05 Dec 2023	0.0100	0.0100	0.0080	0.0080	0.0080	2,292,353
04 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,340,491
01 Dec 2023	0.0080	0.0100	0.0080	0.0100	0.0100	1,823,493
30 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
29 Nov 2023	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6495+0.0007(+0.10%)

OIL82.85-0.51(-0.61%)

GOLD2,332.70-9.40(-0.40%)

Bitcoin AUD99,177.70-3,582.06(-3.49%)

Alma Metals Limited (ALM.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6495
+0.0007(+0.10%)

OIL
82.85
-0.51(-0.61%)

GOLD
2,332.70
-9.40(-0.40%)

Bitcoin AUD
99,177.70
-3,582.06(-3.49%)