Australia markets closed

Aurelia Metals Limited (AMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900+0.0100 (+5.56%)
At close: 04:10PM AEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.18000.19000.17500.19000.190012,044,373
20 June 20240.17500.18000.17000.18000.18002,382,396
19 June 20240.17000.17500.16500.17000.17001,743,134
18 June 20240.16500.17500.16500.17500.17502,525,212
17 June 20240.16000.17000.16000.17000.17001,616,357
14 June 20240.16500.16750.16000.16500.16502,824,886
13 June 20240.17000.17500.16500.16500.1650738,656
12 June 20240.17000.17500.17000.17000.17001,380,642
11 June 20240.17500.18000.17000.17500.17502,960,741
07 June 20240.18000.18500.17500.18000.18001,681,538
06 June 20240.17500.18000.17000.18000.18005,157,108
05 June 20240.18500.18500.17000.17000.17004,141,295
04 June 20240.18500.19000.18500.18500.18502,731,313
03 June 20240.19000.19500.18500.19000.19001,543,830
31 May 20240.19500.19500.18500.18500.18502,135,696
30 May 20240.19500.19750.18750.19500.19503,454,760
29 May 20240.19500.19500.19000.19000.19001,440,099
28 May 20240.20000.20500.19000.19000.19002,165,360
27 May 20240.19500.20500.19500.20000.20002,449,500
24 May 20240.19000.20500.19000.19500.19502,523,635
23 May 20240.19500.19750.19000.19000.19003,025,802
22 May 20240.20500.21000.20000.20500.20504,166,689
21 May 20240.20500.21000.20000.20500.20504,020,347
20 May 20240.20500.21000.20000.21000.21009,917,691
17 May 20240.19000.20000.18500.19500.19501,486,576
16 May 20240.19000.19500.19000.19500.19503,441,752
15 May 20240.19000.19500.18500.19000.19002,926,393
14 May 20240.18000.19000.18000.18500.18501,273,916
13 May 20240.18000.18500.17250.18500.18504,402,865
10 May 20240.18500.18750.18000.18500.18501,789,851
09 May 20240.18500.19000.18500.19000.19002,436,533
08 May 20240.19000.19000.18500.18500.18501,436,797
07 May 20240.19500.19500.18500.19000.19002,963,521
06 May 20240.19000.19500.18500.19500.19503,869,442
03 May 20240.19500.20000.19000.19500.19504,208,358
02 May 20240.19000.20000.18500.20000.20001,686,098
01 May 20240.19500.19500.18500.19000.19003,353,928
30 Apr 20240.19500.20500.19000.20000.20006,867,413
29 Apr 20240.18500.19500.18500.19000.19001,838,241
26 Apr 20240.19000.19500.18500.19000.19007,835,319
24 Apr 20240.19500.19500.18500.19000.19003,107,650
23 Apr 20240.18500.19500.18000.19500.19509,418,388
22 Apr 20240.18000.20500.18000.19000.190010,704,915
19 Apr 20240.18000.18500.17500.18000.18001,831,688
18 Apr 20240.17000.18500.17000.18000.18005,647,387
17 Apr 20240.17500.18000.17000.17000.17005,427,556
16 Apr 20240.19000.19000.17500.18000.18004,107,676
15 Apr 20240.18500.19000.18250.18500.18502,948,891
12 Apr 20240.19000.19250.18500.18500.18502,825,266
11 Apr 20240.18500.19500.18500.19000.19004,142,427
10 Apr 20240.18500.19000.17500.18500.18507,583,047
09 Apr 20240.17500.18500.17000.18500.18506,102,995
08 Apr 20240.18000.18000.17000.17500.17505,967,924
05 Apr 20240.16000.18000.16000.17500.175010,198,922
04 Apr 20240.16000.16500.15500.16000.16003,233,434
03 Apr 20240.16000.17000.15500.16000.16007,147,233
02 Apr 20240.15000.16000.15000.16000.16005,511,891
28 Mar 20240.15500.15500.15000.15500.15502,476,861
27 Mar 20240.14500.15500.14500.15000.15007,491,542
26 Mar 20240.14500.15000.14500.15000.15001,156,000
25 Mar 20240.14000.15000.14000.14500.14505,388,133
22 Mar 20240.14500.14500.14000.14000.1400654,881
21 Mar 20240.14500.15000.14500.15000.15003,938,104
20 Mar 20240.14000.14500.14000.14500.1450462,320
19 Mar 20240.14500.14500.14000.14000.1400824,783
18 Mar 20240.14000.14500.13750.14500.14501,383,877
15 Mar 20240.14500.14500.14000.14000.14004,127,392
14 Mar 20240.14500.14500.14000.14500.14501,587,135
13 Mar 20240.14500.15000.14000.14500.14506,689,389
12 Mar 20240.14500.14500.13750.14000.14002,224,687
11 Mar 20240.14500.14500.14000.14500.14501,353,827
08 Mar 20240.14000.14500.13750.14500.14502,181,762
07 Mar 20240.14000.14000.13500.14000.14002,053,431
06 Mar 20240.14500.14750.13000.14000.14008,544,648
05 Mar 20240.13500.14500.13500.14500.14502,728,542
04 Mar 20240.14000.14500.13500.14000.14006,105,968
01 Mar 20240.13500.13500.13000.13500.13502,554,337
29 Feb 20240.13000.13500.12500.13500.13501,756,598
28 Feb 20240.13000.13500.12500.13000.13003,133,151
27 Feb 20240.13000.13500.12500.13500.13503,076,357
26 Feb 20240.11500.13500.11500.13000.130010,363,601
23 Feb 20240.11500.12000.11500.11500.1150890,280
22 Feb 20240.11000.12000.11000.12000.12006,088,766
21 Feb 20240.11000.11250.11000.11000.11001,201,328
20 Feb 20240.11000.11250.11000.11000.11002,218,973
19 Feb 20240.11500.11500.11000.11000.1100386,591
16 Feb 20240.11000.11500.11000.11500.11501,842,730
15 Feb 20240.11000.11000.11000.11000.1100133,943
14 Feb 20240.11000.11500.11000.11000.11001,576,891
13 Feb 20240.11000.11500.11000.11000.11001,617,341
12 Feb 20240.11000.11500.11000.11500.1150755,697
09 Feb 20240.11000.11500.11000.11500.1150894,992
08 Feb 20240.11000.11500.11000.11500.11502,558,230
07 Feb 20240.10500.11000.10000.11000.11004,698,760
06 Feb 20240.10500.11000.10500.10750.1075420,008
05 Feb 20240.11000.11500.10500.10500.10503,010,224
02 Feb 20240.11500.11500.11000.11500.11501,314,372
01 Feb 20240.11000.11500.11000.11500.1150745,407
31 Jan 20240.11000.11500.10750.11500.11507,903,902
30 Jan 20240.10000.11000.10000.10500.10506,810,953
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...