Aeon Metals Limited (AML.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:00PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 04 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Sept 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 28 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 27 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 23 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 21 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 13 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 12 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 09 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 08 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 06 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 01 Aug 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 31 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 30 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 29 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 25 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 633,333 |
| 23 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 9,910,140 |
| 22 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 19 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 204,063 |
| 18 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 34,200 |
| 17 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 16 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 96,626 |
| 15 July 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,071,429 |
| 12 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 300,000 |
| 11 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 200,000 |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 165,833 |
| 08 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 269,448 |
| 05 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 329,605 |
| 04 July 2024 | 0.0055 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 47,498 |
| 03 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 198,899 |
| 01 July 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 124,470 |
| 28 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 557,851 |
| 27 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,879,656 |
| 26 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,838,791 |
| 25 June 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,187,739 |
| 24 June 2024 | 0.0070 | 0.0070 | 0.0050 | 0.0055 | 0.0055 | 2,282,334 |
| 21 June 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,351,106 |
| 20 June 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 787,587 |
| 19 June 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 8,431,525 |
| 18 June 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,279,553 |
| 17 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 490,525 |
| 14 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 13 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 77,750 |
| 11 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 231,000 |
| 07 June 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 187,560 |
| 06 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 05 June 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,156 |
| 04 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 03 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 523,984 |
| 31 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
| 29 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,054,984 |
| 28 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 105,698 |
| 27 May 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 258,659 |
| 24 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
| 23 May 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0070 | 0.0070 | 1,721,800 |
| 22 May 2024 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 5,654,615 |
| 21 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
| 20 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 178,571 |
| 17 May 2024 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 241,703 |
| 16 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 697,600 |
| 15 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,202,827 |
| 14 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 13 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 46,500 |
| 10 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 08 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 888,868 |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 520,030 |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 89,445 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 700,000 |
| 02 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 64,438 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.