Australia markets closed

Aurelia Metals Limited (AMI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jan 20230.14500.14500.14000.14500.14502,956,566
11 Jan 20230.13500.14500.13250.14500.14503,452,752
10 Jan 20230.14000.14000.13000.13500.13503,607,434
09 Jan 20230.14000.14000.13250.13500.13503,018,797
06 Jan 20230.12500.14000.12500.14000.14003,888,733
05 Jan 20230.12500.13000.12500.12500.12503,484,758
04 Jan 20230.12500.13000.12500.12500.12502,095,479
03 Jan 20230.12500.13000.12500.12500.12502,165,618
30 Dec 20220.12500.13000.12250.12500.12503,641,879
29 Dec 20220.12500.13000.12000.12000.12003,266,450
28 Dec 20220.13500.13500.12500.12500.12501,889,386
23 Dec 20220.13500.13750.12750.13500.13501,716,991
22 Dec 20220.13500.14500.13000.14000.14004,451,400
21 Dec 20220.12500.13500.12250.13500.13502,576,402
20 Dec 20220.13000.13000.12000.12000.12005,615,658
19 Dec 20220.12500.13000.11750.12500.12504,905,750
16 Dec 20220.13000.13500.12500.13500.13508,877,722
15 Dec 20220.14500.14500.13250.13500.13506,382,539
14 Dec 20220.14500.15000.13750.14500.14502,667,238
13 Dec 20220.14000.14500.13500.14500.14508,193,384
12 Dec 20220.14500.15500.13500.14500.14509,894,705
09 Dec 20220.14000.15000.14000.14500.14503,611,116
08 Dec 20220.15000.15000.14000.14000.14007,142,352
07 Dec 20220.14500.15000.14000.14500.14508,019,897
06 Dec 20220.15000.15500.14250.14500.14507,954,200
05 Dec 20220.16500.16500.15000.15000.150010,061,998
02 Dec 20220.17000.17250.16000.16000.16007,434,802
01 Dec 20220.16000.17000.16000.17000.17009,760,390
30 Nov 20220.17000.17500.15500.15500.155024,587,874
29 Nov 20220.15000.16500.14500.16500.165028,503,325
28 Nov 20220.14000.16000.14000.15000.150028,549,790
25 Nov 20220.13500.14500.13000.14000.140014,340,210
24 Nov 20220.12000.13500.12000.13000.130012,831,301
23 Nov 20220.12000.12500.11000.12000.120012,934,937
22 Nov 20220.10500.11000.10000.11000.11008,551,695
21 Nov 20220.11000.11000.10500.11000.11003,147,083
18 Nov 20220.12000.12000.10500.10500.10508,761,101
17 Nov 20220.12500.12500.11500.11500.11503,871,252
16 Nov 20220.11750.12750.11000.12500.12507,959,684
15 Nov 20220.10500.12000.10500.12000.12008,189,580
14 Nov 20220.10500.11000.10250.11000.110011,919,646
11 Nov 20220.10000.10500.09700.10500.105010,929,341
10 Nov 20220.09900.10500.09800.10000.10004,567,045
09 Nov 20220.11000.11000.09700.10000.100037,970,145
08 Nov 20220.11000.11000.10000.10500.10508,196,315
07 Nov 20220.10500.11000.10000.10500.10506,071,552
04 Nov 20220.10000.10500.09500.09800.098024,451,773
03 Nov 20220.10500.11000.10000.10000.100010,004,203
02 Nov 20220.10500.11250.10500.11000.11007,668,609
01 Nov 20220.10500.11000.10500.10500.10502,493,370
31 Oct 20220.11500.11500.10500.10500.10505,018,796
28 Oct 20220.11500.11750.10500.11000.11006,322,311
27 Oct 20220.10500.12000.10500.12000.120012,430,225
26 Oct 20220.10500.11250.10000.10000.100015,372,577
25 Oct 20220.11500.11750.10500.10500.10508,902,218
24 Oct 20220.11500.12250.11500.11500.11504,509,847
21 Oct 20220.11500.11500.11000.11500.11504,610,454
20 Oct 20220.11000.11500.10500.11000.11007,302,846
19 Oct 20220.12000.12500.11000.11000.110015,971,252
18 Oct 20220.12500.12750.11500.12000.120013,782,821
17 Oct 20220.13500.13500.12000.12000.120012,767,433
14 Oct 20220.14500.14500.13500.13500.13507,817,850
13 Oct 20220.13000.15000.12000.14000.140025,393,118
12 Oct 20220.14000.14000.12500.13000.130011,562,894
11 Oct 20220.15000.15000.12000.13500.135057,656,877
10 Oct 20220.20500.20500.14500.14500.145020,680,228
07 Oct 20220.21500.22000.20500.21500.21501,233,915
06 Oct 20220.21500.22000.20500.21500.21502,607,446
05 Oct 20220.21000.21500.20500.21500.21502,825,789
04 Oct 20220.20500.21000.20000.20500.20501,978,600
03 Oct 20220.20500.20500.19500.19500.19501,187,574
30 Sept 20220.20000.20250.19000.20000.20003,322,634
29 Sept 20220.21000.21500.20000.20000.20003,699,716
28 Sept 20220.20000.20000.19500.19500.19502,354,559
27 Sept 20220.20500.20500.18500.19500.19504,405,069
26 Sept 20220.21000.21500.20000.20000.20003,283,800
23 Sept 20220.22000.23000.22000.22500.22501,595,998
21 Sept 20220.23000.23500.22000.22000.22001,629,551
20 Sept 20220.23000.23750.23000.23000.23002,999,861
19 Sept 20220.22500.23500.22250.23000.23002,457,074
16 Sept 20220.22000.23000.21000.22500.225013,748,099
15 Sept 20220.23500.24250.23000.23000.23003,366,218
14 Sept 20220.22000.23500.21750.23500.23503,709,287
13 Sept 20220.24000.24500.22500.23000.23006,156,970
12 Sept 20220.23000.24000.22500.23500.235011,106,301
09 Sept 20220.23500.23500.22500.22500.225012,725,910
08 Sept 20220.24000.24500.23500.24000.24001,656,119
07 Sept 20220.23500.23500.22500.23500.23505,299,490
06 Sept 20220.24000.24500.23250.23500.23502,790,982
05 Sept 20220.24500.24750.23500.23500.23501,830,645
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...