Australia markets close in 23 minutes

Alto Metals Limited (AME.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440+0.0010 (+2.33%)
As of 12:09PM AEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.04300.04400.04300.04400.0440332,742
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
19 Jan 20240.03700.03700.03600.03600.0360426,153
18 Jan 20240.03700.03700.03700.03700.0370250,000
17 Jan 20240.03700.03700.03700.03700.0370-
16 Jan 20240.04100.04100.03700.03700.03701,504,499
15 Jan 20240.04200.04200.04200.04200.042016,168
12 Jan 20240.04200.04200.04200.04200.042024,356
11 Jan 20240.04300.04300.04300.04300.043050,000
10 Jan 20240.04200.04200.04200.04200.0420-
09 Jan 20240.04200.04200.04200.04200.0420-
08 Jan 20240.04200.04200.04200.04200.042075,644
05 Jan 20240.04300.04300.04300.04300.0430-
04 Jan 20240.04300.04300.04300.04300.0430200,000
03 Jan 20240.04400.04400.04300.04300.0430220,836
02 Jan 20240.04300.04350.04300.04350.043523,238
29 Dec 20230.04300.04300.04300.04300.0430-
28 Dec 20230.04300.04300.04300.04300.043037,290
27 Dec 20230.04300.04300.04300.04300.043048,233
22 Dec 20230.04500.04500.04300.04300.043030,408
21 Dec 20230.04200.04200.04200.04200.0420143,688
20 Dec 20230.04200.04200.04200.04200.04204,700
19 Dec 20230.04200.04200.04200.04200.0420-
18 Dec 20230.04200.04200.04200.04200.042019,500
15 Dec 20230.04200.04200.04200.04200.042093,786
14 Dec 20230.04100.04100.04100.04100.041036,809
13 Dec 20230.04100.04200.04100.04100.0410868,038
12 Dec 20230.04200.04200.04200.04200.0420-
11 Dec 20230.04400.04400.04200.04200.042023,893
08 Dec 20230.04600.04600.04600.04600.046021,700
07 Dec 20230.04500.04600.04500.04600.046023,000
06 Dec 20230.04500.04500.04400.04400.0440912,174
05 Dec 20230.04200.04200.04200.04200.0420250,000
04 Dec 20230.04100.04100.04100.04100.041054,795
01 Dec 20230.04100.04100.04100.04100.0410110,000
30 Nov 20230.04200.04200.04200.04200.042050,000
29 Nov 20230.04300.04300.04200.04200.0420424,792
28 Nov 20230.04300.04300.04300.04300.0430-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...