Alma Metals Limited (ALM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 01:24PM AEST. Market open.

Time period:

28 June 2023 - 28 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2024	-	-	-	-	-	-
26 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	745,350
25 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	87,000
24 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
21 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	127,928
20 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
19 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	250,000
18 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,750,209
17 June 2024	-	-	-	-	-	-
14 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	451,000
13 June 2024	-	-	-	-	-	-
12 June 2024	-	-	-	-	-	-
11 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	685,542
07 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
06 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	3
05 June 2024	-	-	-	-	-	-
04 June 2024	0.0100	0.0100	0.0090	0.0090	0.0090	203,042
03 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	58,042
31 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,046,297
30 May 2024	0.0110	0.0110	0.0090	0.0090	0.0090	1,617,365
29 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,562,066
28 May 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,858,311
27 May 2024	0.0100	0.0100	0.0090	0.0090	0.0090	195,215
24 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,497,301
23 May 2024	0.0095	0.0100	0.0095	0.0100	0.0100	81,474
22 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	376,876
21 May 2024	0.0095	0.0100	0.0090	0.0090	0.0090	1,030,000
20 May 2024	0.0100	0.0100	0.0090	0.0095	0.0095	1,150,001
17 May 2024	0.0095	0.0095	0.0095	0.0095	0.0095	290,000
16 May 2024	0.0095	0.0095	0.0090	0.0090	0.0090	1,971,000
15 May 2024	0.0100	0.0100	0.0090	0.0095	0.0095	2,214,663
14 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	608,500
13 May 2024	-	-	-	-	-	-
10 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	416,333
09 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	19,283
08 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	301,480
07 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	244,304
06 May 2024	-	-	-	-	-	-
03 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	71,564
02 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5
01 May 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,713,895
30 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	30,700
29 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	357,517
26 Apr 2024	0.0095	0.0095	0.0090	0.0095	0.0095	188,355
24 Apr 2024	0.0095	0.0095	0.0095	0.0095	0.0095	99,999
23 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,698,050
22 Apr 2024	0.0095	0.0100	0.0095	0.0100	0.0100	368,000
19 Apr 2024	0.0090	0.0100	0.0090	0.0095	0.0095	1,477,972
18 Apr 2024	0.0080	0.0080	0.0080	0.0080	0.0080	200,000
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,737,248
15 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,040,695
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	457,700
10 Apr 2024	0.0110	0.0110	0.0100	0.0110	0.0110	326,706
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	138,560
08 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	224,248
05 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	62,050
04 Apr 2024	-	-	-	-	-	-
03 Apr 2024	-	-	-	-	-	-
02 Apr 2024	-	-	-	-	-	-
28 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	59,100
27 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,000
25 Mar 2024	0.0100	0.0100	0.0090	0.0090	0.0090	148,000
22 Mar 2024	-	-	-	-	-	-
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	55,000
20 Mar 2024	-	-	-	-	-	-
19 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	605,190
18 Mar 2024	0.0090	0.0100	0.0090	0.0100	0.0100	624,325
15 Mar 2024	0.0080	0.0090	0.0080	0.0090	0.0090	980,175
14 Mar 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,001
13 Mar 2024	0.0080	0.0080	0.0080	0.0080	0.0080	101,265
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	147,436
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	106,850
07 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	50,000
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	232,400
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	123,900
29 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	46,000
28 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	82,000
27 Feb 2024	-	-	-	-	-	-
26 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	73,400
23 Feb 2024	-	-	-	-	-	-
22 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	63,702
21 Feb 2024	-	-	-	-	-	-
20 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	400,000
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	150,000
15 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	76,200
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	127,861
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	-	-	-	-	-	-
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	572,750
05 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,015.90+13.10(+0.16%)

ASX 2007,770.70+11.10(+0.14%)

AUD/USD0.6625-0.0027(-0.40%)

OIL82.27+0.53(+0.65%)

GOLD2,336.50-0.10(-0.00%)

Bitcoin AUD92,784.25+1,101.21(+1.20%)

Alma Metals Limited (ALM.XA)

ALL ORDS
8,015.90
+13.10(+0.16%)

ASX 200
7,770.70
+11.10(+0.14%)

AUD/USD
0.6625
-0.0027(-0.40%)

OIL
82.27
+0.53(+0.65%)

GOLD
2,336.50
-0.10(-0.00%)

Bitcoin AUD
92,784.25
+1,101.21(+1.20%)