Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Aeon Metals Limited (AML.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 03:10PM AEST

Time period:

23 Sept 2022 - 23 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
21 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	341,243
20 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	250,415
19 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	132,303
15 Sept 2023	0.0170	0.0190	0.0160	0.0190	0.0190	326,499
14 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	150,000
13 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	11,115
12 Sept 2023	0.0170	0.0170	0.0160	0.0160	0.0160	11,708
11 Sept 2023	0.0180	0.0180	0.0170	0.0170	0.0170	98,588
08 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
07 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Sept 2023	0.0180	0.0180	0.0180	0.0180	0.0180	134,376
04 Sept 2023	0.0180	0.0180	0.0170	0.0180	0.0180	1,236,003
01 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	588,028
31 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	46,532
30 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	76,657
28 Aug 2023	0.0190	0.0190	0.0160	0.0160	0.0160	877,353
25 Aug 2023	0.0160	0.0190	0.0160	0.0190	0.0190	1,223,527
24 Aug 2023	0.0160	0.0165	0.0160	0.0160	0.0160	310,776
23 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	29,352
22 Aug 2023	0.0170	0.0170	0.0160	0.0160	0.0160	83,148
21 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	68,578
18 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	76,000
17 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	78,000
16 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Aug 2023	0.0170	0.0170	0.0160	0.0160	0.0160	30,032
14 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	58,660
11 Aug 2023	0.0165	0.0165	0.0160	0.0160	0.0160	63,065
10 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	392,420
08 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	176,744
07 Aug 2023	0.0170	0.0170	0.0160	0.0160	0.0160	75,058
04 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	383,221
03 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	807,387
02 Aug 2023	0.0170	0.0170	0.0160	0.0160	0.0160	233,197
01 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	412
31 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 July 2023	0.0180	0.0180	0.0160	0.0180	0.0180	189,674
25 July 2023	0.0190	0.0200	0.0170	0.0170	0.0170	562,147
24 July 2023	0.0190	0.0190	0.0180	0.0190	0.0190	138,315
21 July 2023	0.0180	0.0200	0.0170	0.0180	0.0180	989,281
20 July 2023	0.0170	0.0180	0.0170	0.0170	0.0170	131,090
19 July 2023	0.0170	0.0170	0.0160	0.0170	0.0170	1,115,283
18 July 2023	0.0160	0.0170	0.0160	0.0170	0.0170	208,998
17 July 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,203,370
14 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	87,093
13 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	238,413
12 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	67
11 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	58
10 July 2023	0.0170	0.0175	0.0170	0.0175	0.0175	115,495
07 July 2023	0.0160	0.0170	0.0160	0.0165	0.0165	383,573
06 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	430,347
05 July 2023	0.0150	0.0170	0.0150	0.0170	0.0170	779,885
04 July 2023	0.0150	0.0150	0.0140	0.0140	0.0140	585,623
03 July 2023	0.0140	0.0150	0.0140	0.0150	0.0150	3,442
30 June 2023	0.0150	0.0150	0.0140	0.0150	0.0150	2,419,137
29 June 2023	0.0150	0.0150	0.0140	0.0150	0.0150	107,811
28 June 2023	0.0160	0.0160	0.0150	0.0160	0.0160	515,543
27 June 2023	0.0160	0.0160	0.0150	0.0150	0.0150	3,869,482
26 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	753,824
23 June 2023	0.0180	0.0180	0.0160	0.0160	0.0160	351,355
22 June 2023	0.0160	0.0180	0.0160	0.0180	0.0180	838,249
21 June 2023	0.0170	0.0170	0.0160	0.0160	0.0160	691,865
20 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	600,000
19 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	55,773
16 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	118,600
15 June 2023	0.0170	0.0170	0.0160	0.0160	0.0160	665,400
14 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	22,189
13 June 2023	0.0190	0.0200	0.0180	0.0180	0.0180	673,569
09 June 2023	0.0180	0.0180	0.0170	0.0180	0.0180	380,381
08 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	963,448
07 June 2023	0.0170	0.0180	0.0170	0.0180	0.0180	879,723
06 June 2023	0.0170	0.0180	0.0170	0.0180	0.0180	589,999
05 June 2023	0.0180	0.0180	0.0170	0.0170	0.0170	406,111
02 June 2023	0.0185	0.0185	0.0185	0.0185	0.0185	-
01 June 2023	0.0190	0.0190	0.0185	0.0185	0.0185	3,801
31 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	51,409
30 May 2023	0.0170	0.0180	0.0170	0.0180	0.0180	432,474
29 May 2023	0.0190	0.0190	0.0170	0.0170	0.0170	474,504
26 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	208,162
25 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	72,426
24 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	52,631
23 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	118,548
22 May 2023	0.0200	0.0200	0.0180	0.0190	0.0190	276,206
19 May 2023	0.0200	0.0200	0.0180	0.0190	0.0190	1,300,481
18 May 2023	0.0190	0.0190	0.0170	0.0180	0.0180	3,249,084
17 May 2023	0.0200	0.0200	0.0180	0.0180	0.0180	3,283,048
16 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	708,104
15 May 2023	0.0230	0.0240	0.0210	0.0220	0.0220	710,925
12 May 2023	0.0210	0.0220	0.0210	0.0220	0.0220	105,000
11 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	7,617
10 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	74,100
09 May 2023	0.0190	0.0220	0.0190	0.0210	0.0210	1,940,749
08 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	1,025,820
05 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	777,496
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,257.20-20.51(-0.05%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Aeon Metals Limited (AML.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,257.20
-20.51(-0.05%)