Aeon Metals Limited (AML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 01:20PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,920
30 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	165,034
29 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	557,142
26 Apr 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,642,533
24 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,125
23 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	99,000
22 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
19 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	41,443
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Apr 2024	0.0055	0.0060	0.0050	0.0050	0.0050	6,100,450
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	193,900
15 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	22,104
12 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,965
09 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	56,000
08 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,132,910
05 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,090
04 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	588,000
03 Apr 2024	0.0070	0.0070	0.0060	0.0060	0.0060	12,149
02 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,248,910
28 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	582,000
27 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	916,120
26 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
25 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	626,105
22 Mar 2024	0.0060	0.0060	0.0055	0.0055	0.0055	5,788,998
21 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,290,188
20 Mar 2024	0.0070	0.0080	0.0060	0.0080	0.0080	669,212
19 Mar 2024	0.0080	0.0080	0.0060	0.0070	0.0070	1,787,963
18 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	449,953
15 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	115,000
14 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	595,041
13 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
12 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	884,689
11 Mar 2024	0.0070	0.0070	0.0060	0.0060	0.0060	49,500
08 Mar 2024	0.0070	0.0070	0.0050	0.0060	0.0060	1,372,668
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	334,199
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	624,867
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	86,277
04 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,402
01 Mar 2024	0.0070	0.0070	0.0070	0.0070	0.0070	19
29 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	484,098
27 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,442,636
26 Feb 2024	0.0070	0.0070	0.0060	0.0060	0.0060	3,914,548
23 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,036,368
22 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	501,348
21 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	381,174
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	429,777
16 Feb 2024	0.0060	0.0070	0.0060	0.0070	0.0070	699,692
15 Feb 2024	0.0070	0.0070	0.0060	0.0070	0.0070	803,448
14 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	131,219
13 Feb 2024	0.0080	0.0080	0.0070	0.0070	0.0070	890,186
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	391,291
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,180,691
08 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	174,417
07 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	246,112
06 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	114,856
05 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	50
02 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	405,657
01 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	510,000
31 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
30 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	102,858
29 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	55,206
25 Jan 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,253,341
24 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	182,493
22 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	149,506
19 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	708,000
18 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
16 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	58,927
15 Jan 2024	0.0095	0.0100	0.0095	0.0100	0.0100	25,000
12 Jan 2024	0.0095	0.0100	0.0090	0.0090	0.0090	197,439
11 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	53,370
10 Jan 2024	0.0095	0.0095	0.0095	0.0095	0.0095	80,000
09 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	981,000
08 Jan 2024	0.0090	0.0110	0.0090	0.0090	0.0090	981,293
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7,407
04 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	346,818
03 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	53,800
02 Jan 2024	0.0110	0.0110	0.0100	0.0100	0.0100	430,297
29 Dec 2023	0.0090	0.0110	0.0090	0.0110	0.0110	71,999
28 Dec 2023	0.0110	0.0110	0.0090	0.0090	0.0090	248,800
27 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	89,072
22 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	7,000
21 Dec 2023	0.0105	0.0105	0.0105	0.0105	0.0105	90,909
20 Dec 2023	0.0100	0.0105	0.0100	0.0105	0.0105	130,000
19 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	132,000
18 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	297,406
15 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	635,000
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	113,159
13 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	133,604
12 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	40,000
08 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	87,543
07 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	25,000
05 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	12,954
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6527-0.0001(-0.01%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.05+0.05(+0.06%)

GOLD2,331.30+20.30(+0.88%)

Bitcoin AUD89,233.13-3,625.37(-3.90%)

Aeon Metals Limited (AML.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6527
-0.0001(-0.01%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.05
+0.05(+0.06%)

GOLD
2,331.30
+20.30(+0.88%)

Bitcoin AUD
89,233.13
-3,625.37(-3.90%)