AMI.AX - Aurelia Metals Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20230.11000.11250.10500.10500.10502,955,785
06 June 20230.11500.11500.10500.10500.10503,907,558
05 June 20230.11000.11500.10500.10500.10506,396,863
02 June 20230.10000.11500.10000.10500.10507,311,107
01 June 20230.09500.10500.09300.09800.098027,490,299
31 May 20230.10970.10970.10970.10970.1097-
30 May 20230.10490.10970.10490.10970.1097508,123
29 May 20230.10490.10970.10020.10490.10491,948,799
26 May 20230.10020.10490.10020.10490.1049455,723
25 May 20230.10490.10970.10020.10020.10022,022,735
24 May 20230.10970.10970.10490.10490.10491,491,080
23 May 20230.12000.12000.10750.11000.11002,645,255
22 May 20230.11500.12000.11500.11500.1150314,358
19 May 20230.12000.12000.11500.11500.1150647,415
18 May 20230.12000.12500.11500.12000.12002,737,306
17 May 20230.13000.13000.12000.12000.12002,547,671
16 May 20230.13000.13500.13000.13000.1300877,744
15 May 20230.13500.13750.13000.13500.13501,594,919
12 May 20230.13500.13750.13000.13500.13503,340,819
11 May 20230.14000.14250.13500.13500.13503,201,752
10 May 20230.14000.14500.14000.14000.1400532,087
09 May 20230.14000.14500.14000.14000.1400823,705
08 May 20230.14000.14750.14000.14000.14002,729,539
05 May 20230.14500.15000.14000.14500.14502,080,444
04 May 20230.14000.14500.13500.14500.14501,492,468
03 May 20230.14000.14000.13500.14000.1400719,014
02 May 20230.13500.14000.13250.13500.13502,790,914
01 May 20230.14000.14000.13500.14000.1400846,278
28 Apr 20230.14000.14000.13500.13500.1350889,667
27 Apr 20230.13000.14000.13000.13500.13501,341,752
26 Apr 20230.14500.15000.13250.13500.13505,872,752
24 Apr 20230.14500.15000.14000.14000.14003,183,813
21 Apr 20230.16000.16000.14500.15000.15004,654,137
20 Apr 20230.14500.16000.14500.16000.160012,853,507
19 Apr 20230.13500.14500.13500.14000.14001,881,792
18 Apr 20230.14000.14250.13000.13500.13503,027,436
17 Apr 20230.14500.14500.13750.14500.14507,165,356
14 Apr 20230.14500.15000.14000.14500.14505,242,565
13 Apr 20230.14500.15000.13500.14000.14004,782,035
12 Apr 20230.15500.15500.14500.14500.14504,167,991
11 Apr 20230.14500.15500.14000.15000.15008,158,108
06 Apr 20230.14500.15000.14000.14500.14505,518,366
05 Apr 20230.14000.15000.13500.15000.15005,561,716
04 Apr 20230.14500.15000.13000.13500.13506,655,154
03 Apr 20230.13000.15000.12750.14000.140014,074,226
31 Mar 20230.11000.12750.11000.12500.125012,194,682
30 Mar 20230.10000.10500.10000.10000.10004,181,670
29 Mar 2023------
28 Mar 20230.10000.10500.10000.10500.10503,444,291
27 Mar 20230.10500.10500.10000.10500.10502,684,858
24 Mar 20230.11000.11000.10000.10500.10504,018,566
23 Mar 20230.11000.11000.10500.11000.11001,840,384
22 Mar 20230.10500.11500.10500.10500.10502,343,534
21 Mar 20230.11000.11500.10000.10500.10507,223,529
20 Mar 20230.11000.11750.11000.11500.11502,946,740
17 Mar 20230.10500.11500.10000.10500.105076,647,187
16 Mar 20230.10500.11500.10250.11500.11502,788,184
15 Mar 20230.09900.10500.09600.10500.105010,111,519
14 Mar 20230.10500.11000.09600.09600.096020,089,007
13 Mar 20230.10500.11000.10000.11000.11004,742,037
10 Mar 20230.10500.11000.10000.10000.10005,863,946
09 Mar 20230.11000.11250.10500.10500.10504,447,509
08 Mar 20230.11000.11500.11000.11500.11501,732,082
07 Mar 20230.11000.12000.11000.11500.11506,000,582
06 Mar 20230.12000.12000.11000.11500.11506,334,976
03 Mar 20230.12500.13000.11500.11500.11504,486,412
02 Mar 20230.11500.12000.11000.12000.12002,625,595
01 Mar 20230.10500.11500.10500.11500.11502,127,688
28 Feb 20230.10500.11500.10500.11000.11003,148,608
27 Feb 20230.11000.11000.10500.11000.11002,646,910
24 Feb 20230.10500.11500.10500.11500.11503,101,449
23 Feb 20230.11000.11000.10500.10500.10504,035,695
22 Feb 20230.11000.11500.11000.11500.11503,596,048
21 Feb 20230.11000.11500.11000.11000.11003,275,002
20 Feb 20230.12000.12000.11000.11000.11003,828,228
17 Feb 20230.11500.12000.11500.11500.11502,078,484
16 Feb 20230.12000.12000.11500.11500.11501,881,712
15 Feb 20230.12000.12250.11500.11500.11503,284,691
14 Feb 20230.12500.13000.12000.12000.12003,179,017
13 Feb 20230.12500.13000.12500.12500.12502,230,868
10 Feb 20230.12500.13000.12500.13000.13002,655,484
09 Feb 20230.13000.13250.12500.13000.13003,199,380
08 Feb 20230.13000.14000.12750.13000.13007,349,069
07 Feb 20230.13000.13500.12500.12500.12505,837,874
06 Feb 20230.13000.13250.12500.13000.13004,163,428
03 Feb 20230.13500.14000.13000.13000.13004,469,176
02 Feb 20230.14000.14500.13500.13500.13502,743,584
01 Feb 20230.15000.15000.13500.13500.13503,016,869
31 Jan 20230.14500.15000.14500.14500.14501,659,507
30 Jan 20230.14500.15000.14000.14500.14501,583,550
27 Jan 20230.15000.15000.14000.14500.14503,452,976
25 Jan 20230.15000.15500.14500.14500.14502,736,616
24 Jan 20230.15000.15500.15000.15000.15001,110,517
23 Jan 20230.15500.15500.14500.15000.15002,179,522
20 Jan 20230.16500.16500.15000.15000.15004,342,173
19 Jan 20230.16000.16000.15500.16000.16002,719,318
18 Jan 20230.14500.16000.14500.16000.16003,875,727
17 Jan 20230.15000.15000.14500.14500.14501,120,503
16 Jan 20230.14000.15000.14000.15000.15002,383,497
13 Jan 20230.14250.14500.14000.14000.14002,098,263
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...