Mail

AMD.AX - Arrow Minerals Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0040	0.0040	0.0030	0.0040	0.0040	2,887,999
01 June 2023	0.0040	0.0040	0.0040	0.0040	0.0040	422,987
31 May 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
30 May 2023	0.0040	0.0040	0.0035	0.0035	0.0035	704,814
29 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,500,000
26 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,774
25 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	12,906,891
24 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	-
23 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	293,545
22 May 2023	0.0050	0.0050	0.0040	0.0045	0.0045	7,305,238
19 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
17 May 2023	0.0045	0.0045	0.0040	0.0045	0.0045	7,209,187
16 May 2023	0.0045	0.0045	0.0040	0.0040	0.0040	115,000
15 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,822,000
12 May 2023	0.0040	0.0045	0.0040	0.0045	0.0045	1,097,000
11 May 2023	0.0045	0.0045	0.0045	0.0045	0.0045	1,140,000
10 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	1,500,000
09 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
08 May 2023	0.0040	0.0040	0.0040	0.0040	0.0040	100,200
05 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	817,010
03 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	500,544
02 May 2023	0.0050	0.0050	0.0050	0.0050	0.0050	613,636
01 May 2023	0.0050	0.0050	0.0045	0.0045	0.0045	4,508,058
28 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	626,000
27 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,963
26 Apr 2023	0.0050	0.0055	0.0050	0.0050	0.0050	8,511,858
24 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	125,238
21 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,158,269
20 Apr 2023	0.0060	0.0060	0.0050	0.0050	0.0050	1,633,719
19 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,964,935
18 Apr 2023	0.0050	0.0060	0.0050	0.0050	0.0050	6,396,902
17 Apr 2023	0.0050	0.0050	0.0045	0.0050	0.0050	7,855,556
14 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	822,945
13 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	851,272
12 Apr 2023	0.0050	0.0050	0.0050	0.0050	0.0050	22,411,990
11 Apr 2023	0.0045	0.0050	0.0045	0.0045	0.0045	6,669,145
06 Apr 2023	0.0040	0.0045	0.0040	0.0045	0.0045	736,865
05 Apr 2023	0.0040	0.0045	0.0040	0.0045	0.0045	3,513,963
04 Apr 2023	0.0050	0.0050	0.0045	0.0045	0.0045	10,129,961
03 Apr 2023	0.0050	0.0050	0.0040	0.0045	0.0045	1,678,711
31 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	368,000
30 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	24,712,895
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0035	0.0035	0.0030	0.0035	0.0035	990,499
27 Mar 2023	0.0040	0.0040	0.0030	0.0030	0.0030	53,128,103
24 Mar 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
23 Mar 2023	0.0045	0.0045	0.0040	0.0040	0.0040	16,065,148
22 Mar 2023	0.0050	0.0050	0.0045	0.0045	0.0045	1,447,713
21 Mar 2023	0.0040	0.0045	0.0040	0.0040	0.0040	10,768,671
20 Mar 2023	0.0060	0.0060	0.0040	0.0040	0.0040	74,954,095
17 Mar 2023	0.0060	0.0070	0.0060	0.0070	0.0070	24,606,360
16 Mar 2023	0.0060	0.0060	0.0055	0.0055	0.0055	6,444,847
15 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	3,476,567
14 Mar 2023	0.0055	0.0060	0.0050	0.0060	0.0060	5,390,174
13 Mar 2023	0.0060	0.0060	0.0055	0.0060	0.0060	5,970,707
10 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	5,833,333
09 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	473,613
08 Mar 2023	0.0055	0.0060	0.0055	0.0060	0.0060	2,000,087
07 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
06 Mar 2023	0.0060	0.0060	0.0050	0.0050	0.0050	28,911
03 Mar 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,949,682
02 Mar 2023	0.0045	0.0050	0.0045	0.0050	0.0050	3,844,640
01 Mar 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,150,007
28 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	10,362,487
27 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	21,923,949
24 Feb 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
23 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	53,561
22 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	263,884
21 Feb 2023	0.0060	0.0060	0.0055	0.0060	0.0060	24,519,667
20 Feb 2023	0.0060	0.0065	0.0060	0.0060	0.0060	3,023,333
17 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	269,357
16 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,065,714
15 Feb 2023	0.0070	0.0070	0.0060	0.0070	0.0070	11,838,775
14 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
10 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	2,332,837
09 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	6,613,167
08 Feb 2023	0.0050	0.0060	0.0050	0.0060	0.0060	2,504,428
07 Feb 2023	0.0060	0.0060	0.0050	0.0050	0.0050	6,045,230
06 Feb 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,904,047
03 Feb 2023	0.0060	0.0065	0.0060	0.0060	0.0060	17,308,767
02 Feb 2023	0.0070	0.0070	0.0060	0.0060	0.0060	17,089,641
01 Feb 2023	0.0080	0.0080	0.0075	0.0075	0.0075	248,453
31 Jan 2023	0.0080	0.0080	0.0070	0.0070	0.0070	2,927,413
30 Jan 2023	0.0070	0.0080	0.0070	0.0080	0.0080	11,944,469
27 Jan 2023	0.0080	0.0085	0.0080	0.0080	0.0080	3,617,613
25 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	23,510,657
24 Jan 2023	0.0070	0.0090	0.0070	0.0090	0.0090	73,726,434
23 Jan 2023	0.0060	0.0070	0.0060	0.0060	0.0060	9,397,769
20 Jan 2023	0.0060	0.0060	0.0050	0.0060	0.0060	13,697,530
19 Jan 2023	0.0070	0.0070	0.0060	0.0060	0.0060	6,662,844
18 Jan 2023	0.0050	0.0070	0.0050	0.0070	0.0070	17,446,431
17 Jan 2023	0.0045	0.0050	0.0045	0.0050	0.0050	10,939,638
16 Jan 2023	0.0040	0.0045	0.0040	0.0045	0.0045	59,999
13 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	950,000
12 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	598,005
11 Jan 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,970,000
10 Jan 2023	0.0050	0.0050	0.0045	0.0050	0.0050	8,725,640
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...