Australia markets close in 8 minutes

Alto Metals Limited (AME.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0340+0.0010 (+3.03%)
As of 02:04PM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.03400.03400.03400.03400.0340506,739
13 June 20240.03300.03450.03300.03300.0330532,263
12 June 20240.03600.03600.03300.03300.0330957,894
11 June 20240.03700.03700.03700.03700.037015,947
07 June 20240.03700.03700.03600.03600.0360783,893
06 June 20240.03800.03800.03700.03700.0370973,822
05 June 20240.03800.03900.03700.03900.03901,358,450
04 June 20240.03800.03800.03700.03700.0370500,000
03 June 20240.03900.03900.03700.03700.03701,402,022
31 May 20240.03800.03800.03800.03800.0380634,198
30 May 20240.03800.03800.03800.03800.0380553,990
29 May 20240.03800.03800.03800.03800.038066,250
28 May 20240.03800.03800.03800.03800.0380100,000
27 May 20240.04100.04100.03800.04100.0410501,669
24 May 20240.04000.04000.03700.03800.03801,689,008
23 May 20240.03900.04000.03900.03900.0390312,544
22 May 20240.03800.03800.03800.03800.038020,000
21 May 20240.03800.04000.03800.04000.0400180,064
20 May 20240.03700.03900.03700.03900.0390189,185
17 May 20240.03800.03800.03700.03700.037091,953
16 May 20240.03900.03900.03900.03900.0390234,161
15 May 20240.03700.03700.03600.03700.0370113,054
14 May 20240.03800.03900.03800.03800.03801,562,109
13 May 20240.03800.04000.03800.03900.0390492,204
10 May 20240.03600.03800.03600.03800.0380566,655
09 May 20240.03500.03500.03500.03500.0350200,000
08 May 20240.03200.03500.03200.03500.0350275,639
07 May 20240.03100.03100.03000.03100.03103,604,862
06 May 20240.03500.03500.02900.03000.03004,926,378
03 May 20240.03700.03700.03700.03700.0370-
02 May 20240.03700.03700.03700.03700.0370135,000
01 May 20240.03800.03800.03700.03700.0370319,526
30 Apr 20240.03800.03800.03700.03700.0370325,534
29 Apr 20240.04300.04300.03800.03800.03801,286,127
26 Apr 20240.04300.04300.04300.04300.0430-
24 Apr 20240.04400.04400.04300.04300.0430100,603
23 Apr 20240.04300.04400.04300.04400.0440410,703
22 Apr 20240.04300.04400.04300.04300.043056,997
19 Apr 20240.04400.04400.04300.04300.0430310,541
18 Apr 20240.04300.04300.04300.04300.0430483,827
17 Apr 20240.04300.04300.04200.04300.04301,001,155
16 Apr 20240.04300.04300.04200.04200.0420972,125
15 Apr 20240.04300.04300.04200.04300.0430649,409
12 Apr 20240.04300.04400.04300.04300.04301,648,507
11 Apr 20240.04300.04300.04200.04200.0420535,997
10 Apr 20240.04500.04500.04200.04200.04201,791,175
09 Apr 20240.04500.04500.04500.04500.04501,086,176
08 Apr 20240.04600.04600.04500.04500.04503,235,936
05 Apr 20240.04200.05000.04000.04500.04505,203,142
04 Apr 20240.03500.04000.03500.04000.04001,559,043
03 Apr 20240.03300.03500.03300.03500.03502,242,611
02 Apr 20240.03200.03300.03200.03300.03301,916,651
28 Mar 20240.03000.03200.03000.03200.03201,476,146
27 Mar 20240.03000.03000.02900.02900.0290325,257
26 Mar 20240.03000.03000.03000.03000.030068,518
25 Mar 20240.03000.03000.03000.03000.0300427,712
22 Mar 20240.03100.03100.03000.03000.0300149,702
21 Mar 20240.03000.03200.02900.03200.0320935,074
20 Mar 20240.03000.03000.02800.03000.030030,160
19 Mar 20240.02800.02800.02700.02800.0280685,333
18 Mar 20240.03000.03000.02800.02800.0280397,114
15 Mar 20240.02900.02900.02900.02900.029020,035
14 Mar 20240.03000.03000.03000.03000.0300782,100
13 Mar 20240.03100.03100.03100.03100.0310910,800
12 Mar 20240.03100.03100.03100.03100.0310601,422
11 Mar 20240.03200.03200.03100.03100.0310290,681
08 Mar 20240.03200.03200.03150.03200.0320209,655
07 Mar 20240.03000.03000.03000.03000.0300100,000
06 Mar 20240.03000.03000.03000.03000.030070,532
05 Mar 20240.03100.03100.03000.03000.0300123,373
04 Mar 20240.02800.03100.02800.03100.0310602,307
01 Mar 20240.02800.02800.02700.02700.0270329,573
29 Feb 20240.02800.02800.02800.02800.0280-
28 Feb 20240.02800.02800.02800.02800.028065,358
27 Feb 20240.02700.02800.02700.02800.0280286,000
26 Feb 20240.02800.02800.02250.02300.02301,869,240
23 Feb 20240.02900.03000.02900.02900.0290114,500
22 Feb 20240.02900.03200.02900.02900.02901,036,773
21 Feb 20240.03400.03400.02900.02900.02901,259,513
20 Feb 20240.03100.03300.03100.03300.03301,186,440
19 Feb 20240.03100.03700.03000.03100.03103,399,636
16 Feb 20240.02800.02900.02800.02900.0290640,357
15 Feb 20240.03000.03000.02800.02800.0280447,000
14 Feb 20240.02800.02800.02800.02800.0280-
13 Feb 20240.02900.02900.02700.02800.0280469,083
12 Feb 20240.02800.02800.02700.02800.02801,842,490
09 Feb 20240.02800.02900.02800.02800.0280443,676
08 Feb 20240.02700.02800.02700.02800.028070,600
07 Feb 20240.02800.02800.02700.02700.0270188,086
06 Feb 20240.02800.02800.02800.02800.0280728,538
05 Feb 20240.02800.02800.02800.02800.0280823,553
02 Feb 20240.03000.03000.03000.03000.030097,594
01 Feb 20240.03000.03000.03000.03000.0300-
31 Jan 20240.02800.03000.02800.03000.030083,722
30 Jan 20240.03100.03100.03000.03000.0300246,577
29 Jan 20240.03100.03100.03100.03100.0310220,000
25 Jan 20240.03100.03100.03100.03100.0310277,907
24 Jan 20240.03100.03400.03100.03400.0340507,132
23 Jan 20240.03400.03400.03300.03300.03301,362,034
22 Jan 20240.03600.03600.03500.03500.0350168,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...