Get our best money-saving hacks and pro tips now

Alma Metals Limited (ALM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0130

-0.0020

(-13.33%)

At close: 03:29PM AEDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.0140	0.0140	0.0130	0.0130	0.0130	983,460
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	-
12 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Jan 2023	0.0090	0.0100	0.0090	0.0100	0.0100	434,069
10 Jan 2023	0.0090	0.0090	0.0080	0.0080	0.0080	809,068
09 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
06 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
05 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	101,999
04 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
03 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	399
30 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
29 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
28 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
20 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	50,000
19 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	114,703
16 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
15 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	489,021
14 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	213,250
09 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	182,151
07 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	20,789
05 Dec 2022	0.0110	0.0110	0.0110	0.0110	0.0110	45,455
02 Dec 2022	0.0110	0.0110	0.0100	0.0100	0.0100	121,191
01 Dec 2022	0.0120	0.0120	0.0110	0.0110	0.0110	207,905
30 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	600,000
29 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	127,691
25 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	190,000
24 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
23 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	400,000
21 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
18 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	16,500
17 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	881,145
16 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Nov 2022	0.0120	0.0120	0.0120	0.0120	0.0120	557,949
11 Nov 2022	0.0110	0.0120	0.0110	0.0120	0.0120	66,911
10 Nov 2022	0.0110	0.0115	0.0110	0.0115	0.0115	37,693
09 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	75,000
08 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1
07 Nov 2022	0.0120	0.0120	0.0110	0.0110	0.0110	184,455
04 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Nov 2022	0.0100	0.0110	0.0100	0.0110	0.0110	19,280
02 Nov 2022	0.0110	0.0110	0.0100	0.0100	0.0100	200,935
01 Nov 2022	0.0115	0.0115	0.0115	0.0115	0.0115	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6691+0.0004(+0.06%)

ASX 2006,968.60-47.00(-0.67%)

OIL69.95-0.95(-1.34%)

GOLD2,002.10+52.50(+2.69%)

Bitcoin AUD42,219.35+14.90(+0.04%)

Get our best money-saving hacks and pro tips now

Alma Metals Limited (ALM.AX)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6691
+0.0004(+0.06%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
69.95
-0.95(-1.34%)

GOLD
2,002.10
+52.50(+2.69%)

Bitcoin AUD
42,219.35
+14.90(+0.04%)