Arrow Minerals Limited (AMD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 11,618,172 |
| 29 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 82,018,969 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 6,309,710 |
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 5,809,321 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 686,430 |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,292,554 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 47,562,058 |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,625,241 |
| 17 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,006,161 |
| 16 Apr 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 95,559,746 |
| 15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,431,179 |
| 12 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,270,214 |
| 11 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,958,582 |
| 10 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 13,164,951 |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 44,358,134 |
| 08 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 58,095,594 |
| 05 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 30,055,611 |
| 04 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 12,973,831 |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 10,425,339 |
| 02 Apr 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 9,771,561 |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,655,827 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 22,454,653 |
| 26 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 7,502,135 |
| 25 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 21,300,735 |
| 22 Mar 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 35,590,431 |
| 21 Mar 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 18,346,943 |
| 20 Mar 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 163,539,094 |
| 19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 54,527,209 |
| 18 Mar 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 42,277,580 |
| 15 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 19,554,760 |
| 14 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 30,447,269 |
| 13 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 51,134,473 |
| 12 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 11 Mar 2024 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 11,925,383 |
| 08 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 23,139,971 |
| 07 Mar 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 25,323,805 |
| 06 Mar 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 27,830,430 |
| 05 Mar 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 39,044,596 |
| 04 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 30,608,746 |
| 01 Mar 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 83,579,348 |
| 29 Feb 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 33,340,076 |
| 28 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 80,798,770 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 36,084,815 |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 94,877,817 |
| 23 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 105,953,199 |
| 22 Feb 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 72,490,755 |
| 21 Feb 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 21,604,885 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 16,719,174 |
| 19 Feb 2024 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 53,282,050 |
| 16 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 24,800,247 |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 300,000 |
| 14 Feb 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 513,393 |
| 13 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 16,592,561 |
| 12 Feb 2024 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 38,773,221 |
| 09 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,591,196 |
| 08 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 729,982 |
| 07 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 5,396,450 |
| 06 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 7,507,585 |
| 05 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 2,601,314 |
| 02 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 6,987,267 |
| 01 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,242,276 |
| 31 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,100,675 |
| 30 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,628,549 |
| 29 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,480,065 |
| 25 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 21,991,723 |
| 24 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,497,551 |
| 23 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,379,907 |
| 22 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,525,789 |
| 19 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,979,827 |
| 18 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 5,070,986 |
| 17 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 21,989,151 |
| 16 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 35,581,720 |
| 15 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 765,230 |
| 12 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,533,071 |
| 11 Jan 2024 | 0.0080 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 33,560,273 |
| 10 Jan 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 33,577,209 |
| 09 Jan 2024 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 86,256,976 |
| 08 Jan 2024 | 0.0060 | 0.0080 | 0.0055 | 0.0070 | 0.0070 | 119,109,178 |
| 05 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,629,443 |
| 04 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 5,666,451 |
| 03 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,767,754 |
| 02 Jan 2024 | 0.0060 | 0.0060 | 0.0045 | 0.0055 | 0.0055 | 51,758,440 |
| 29 Dec 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 49,790,510 |
| 28 Dec 2023 | 0.0050 | 0.0060 | 0.0045 | 0.0060 | 0.0060 | 34,551,564 |
| 27 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 14,206,661 |
| 22 Dec 2023 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 86,793,399 |
| 21 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 27,134,632 |
| 20 Dec 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 36,359,128 |
| 19 Dec 2023 | 0.0030 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 99,257,260 |
| 18 Dec 2023 | 0.0030 | 0.0040 | 0.0025 | 0.0030 | 0.0030 | 120,919,241 |
| 15 Dec 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 18,456,376 |
| 14 Dec 2023 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 24,019,365 |
| 13 Dec 2023 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 83,960,998 |
| 12 Dec 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 11 Dec 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,000,000 |
| 08 Dec 2023 | 0.0010 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 1,350,000 |
| 07 Dec 2023 | 0.0020 | 0.0020 | 0.0015 | 0.0015 | 0.0015 | 1,741,025 |
| 06 Dec 2023 | 0.0015 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 999,996 |
| 05 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| 04 Dec 2023 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.