Australia markets closed

Aurelia Metals Limited (AMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800-0.0100 (-5.26%)
At close: 05:10PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.18500.18750.18000.18000.18001,872,723
03 Oct 20240.18000.19000.17500.19000.19003,592,965
02 Oct 20240.17750.18500.17500.17500.17501,572,932
01 Oct 20240.17500.18000.17000.18000.18001,010,918
30 Sept 20240.17500.18000.17250.17500.17503,680,936
27 Sept 20240.17500.18000.17000.17000.17005,687,097
26 Sept 20240.17750.18500.17000.17000.17004,656,945
25 Sept 20240.17500.18500.17500.18000.18004,012,787
24 Sept 20240.17000.17500.16500.17500.1750915,151
23 Sept 20240.17500.17500.16000.16500.16502,550,739
20 Sept 20240.17000.17500.16750.17500.17503,661,965
19 Sept 20240.16000.17250.16000.17000.17001,812,576
18 Sept 20240.16500.16750.16000.16000.16001,422,420
17 Sept 20240.16500.17000.16000.17000.17002,425,661
16 Sept 20240.16500.17000.16000.16000.16001,396,034
13 Sept 20240.16500.17000.16000.16500.16504,102,396
12 Sept 20240.15500.16000.15500.16000.16002,401,751
11 Sept 20240.16000.16250.15250.15500.15502,497,534
10 Sept 20240.15500.16500.15000.16500.16506,972,152
09 Sept 20240.14000.15500.13750.15000.150012,377,232
06 Sept 20240.14500.15000.14000.14000.14005,645,995
05 Sept 20240.15000.15250.14500.14500.14505,651,863
04 Sept 20240.16000.16000.14500.14500.14502,924,212
03 Sept 20240.16000.16000.14250.16000.16006,504,263
02 Sept 20240.15500.16250.15500.15500.15502,398,381
30 Aug 20240.15500.16000.15500.15500.15502,735,534
29 Aug 20240.16500.17000.15500.15500.15504,066,856
28 Aug 20240.16500.16750.16000.16000.16002,785,985
27 Aug 20240.17500.17500.16500.16500.16502,418,737
26 Aug 20240.17000.17500.17000.17500.17501,253,028
23 Aug 20240.17250.17500.17000.17500.1750394,773
22 Aug 20240.17500.18000.17000.17500.17504,121,511
21 Aug 20240.18000.18000.17500.17500.17501,304,689
20 Aug 20240.18000.18000.17500.18000.1800479,986
19 Aug 20240.18000.18250.18000.18000.18002,545,086
16 Aug 20240.18000.18000.17500.18000.18001,530,134
15 Aug 20240.18000.18500.17500.17500.17501,563,226
14 Aug 20240.17500.18000.17250.18000.18002,292,340
13 Aug 20240.17500.18000.17500.17500.17503,147,785
12 Aug 20240.17000.17500.16750.17000.1700660,497
09 Aug 20240.17000.17000.16500.17000.17001,716,514
08 Aug 20240.16500.17000.16000.16500.16501,989,880
07 Aug 20240.16500.17250.16500.17000.1700732,116
06 Aug 20240.16000.17250.15500.17000.17007,725,229
05 Aug 20240.17000.17000.15500.16000.16008,814,681
02 Aug 20240.16500.17500.16500.17500.17504,693,444
01 Aug 20240.17500.17750.17000.17000.17004,470,037
31 July 20240.17000.17500.16500.17000.17006,605,223
30 July 20240.17500.17500.17000.17000.17002,965,654
29 July 20240.18000.18750.17500.17500.17503,506,172
26 July 20240.18750.18750.17500.18000.18003,893,999
25 July 20240.19500.19750.18500.18500.18505,074,852
24 July 20240.20500.20500.19500.20000.20003,918,316
23 July 20240.20000.20500.19500.20500.2050494,835
22 July 20240.20500.20750.19500.20000.20002,073,951
19 July 20240.21000.21000.20250.21000.21001,502,562
18 July 20240.21500.22000.21000.21500.21501,174,654
17 July 20240.22000.22000.21000.21000.21002,434,142
16 July 20240.21000.21750.21000.21500.21501,422,912
15 July 20240.22000.22000.21000.21500.21501,491,784
12 July 20240.22000.22500.21000.22000.22009,384,036
11 July 20240.22500.23000.21500.22000.22005,977,706
10 July 20240.20500.23000.20000.22000.22007,614,876
09 July 20240.20500.21000.20500.21000.21001,722,628
08 July 20240.21000.21000.20000.21000.21001,750,468
05 July 20240.19000.21000.19000.21000.21008,054,684
04 July 20240.19500.19500.19000.19500.1950563,109
03 July 20240.19250.19500.18500.19500.1950695,840
02 July 20240.18500.19500.18500.19500.19502,937,631
01 July 20240.19000.19000.18500.19000.1900426,080
28 June 20240.18500.19500.18000.19000.19002,565,726
27 June 20240.18500.19000.18000.18500.18502,464,398
26 June 20240.19000.19000.18000.19000.19002,446,687
25 June 20240.19000.19000.18000.18500.18502,733,275
24 June 20240.19000.19500.18750.19000.19002,422,678
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...