Mail

AML.XA - Aeon Metals Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	30,000
02 June 2023	-	-	-	-	-	-
01 June 2023	-	-	-	-	-	-
31 May 2023	-	-	-	-	-	-
30 May 2023	0.0180	0.0200	0.0180	0.0200	0.0200	106,592
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0190	0.0190	0.0180	0.0180	0.0180	46,463
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
22 May 2023	-	-	-	-	-	-
19 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	192,717
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0200	0.0200	0.0180	0.0190	0.0190	-
16 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	38,713
15 May 2023	0.0230	0.0240	0.0210	0.0210	0.0210	181,347
12 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	71,650
11 May 2023	-	-	-	-	-	-
10 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,900
09 May 2023	0.0190	0.0220	0.0190	0.0200	0.0200	700,766
08 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	297,700
05 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	103,300
04 May 2023	0.0240	0.0250	0.0240	0.0250	0.0250	35,000
03 May 2023	-	-	-	-	-	-
02 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	12,460
01 May 2023	0.0230	0.0230	0.0230	0.0230	0.0230	10,940
28 Apr 2023	0.0240	0.0240	0.0230	0.0230	0.0230	193,400
27 Apr 2023	-	-	-	-	-	-
26 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	101,619
24 Apr 2023	-	-	-	-	-	-
21 Apr 2023	-	-	-	-	-	-
20 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	61,429
19 Apr 2023	-	-	-	-	-	-
18 Apr 2023	-	-	-	-	-	-
17 Apr 2023	-	-	-	-	-	-
14 Apr 2023	0.0230	0.0260	0.0230	0.0230	0.0230	104,203
13 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	35,300
12 Apr 2023	0.0250	0.0270	0.0250	0.0270	0.0270	50,000
11 Apr 2023	0.0230	0.0230	0.0200	0.0230	0.0230	167,152
06 Apr 2023	0.0250	0.0250	0.0230	0.0230	0.0230	20,677
05 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	29,100
04 Apr 2023	0.0250	0.0250	0.0230	0.0230	0.0230	151,241
03 Apr 2023	0.0220	0.0220	0.0220	0.0220	0.0220	12,940
31 Mar 2023	0.0240	0.0250	0.0240	0.0250	0.0250	63,627
30 Mar 2023	0.0230	0.0230	0.0210	0.0230	0.0230	255,031
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	49,300
27 Mar 2023	0.0200	0.0240	0.0200	0.0240	0.0240	81,888
24 Mar 2023	0.0220	0.0230	0.0220	0.0230	0.0230	38,422
23 Mar 2023	-	-	-	-	-	-
22 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	108
21 Mar 2023	0.0250	0.0260	0.0250	0.0260	0.0260	10,843
20 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	65,300
17 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	19,269
16 Mar 2023	-	-	-	-	-	-
15 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	123,400
14 Mar 2023	-	-	-	-	-	-
13 Mar 2023	0.0210	0.0210	0.0210	0.0210	0.0210	17,500
10 Mar 2023	0.0210	0.0220	0.0210	0.0220	0.0220	325,814
09 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
08 Mar 2023	0.0250	0.0250	0.0230	0.0230	0.0230	-
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	0.0220	0.0220	0.0210	0.0210	0.0210	99,408
03 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
02 Mar 2023	-	-	-	-	-	-
01 Mar 2023	-	-	-	-	-	-
28 Feb 2023	0.0230	0.0230	0.0220	0.0220	0.0220	119,040
27 Feb 2023	0.0230	0.0230	0.0230	0.0230	0.0230	6,500
24 Feb 2023	0.0220	0.0230	0.0220	0.0230	0.0230	61,700
23 Feb 2023	0.0210	0.0210	0.0210	0.0210	0.0210	20,000
22 Feb 2023	-	-	-	-	-	-
21 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	134,132
20 Feb 2023	0.0250	0.0260	0.0250	0.0260	0.0260	72,208
17 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	201,296
16 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	50,000
15 Feb 2023	0.0260	0.0260	0.0260	0.0260	0.0260	69,800
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	0.0280	0.0290	0.0280	0.0280	0.0280	307,535
10 Feb 2023	0.0250	0.0250	0.0250	0.0250	0.0250	31,250
09 Feb 2023	0.0270	0.0270	0.0240	0.0250	0.0250	819,458
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	0.0280	0.0290	0.0280	0.0290	0.0290	60,500
06 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	14,230
03 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	1,141
02 Feb 2023	0.0280	0.0300	0.0280	0.0300	0.0300	331,945
01 Feb 2023	0.0280	0.0290	0.0280	0.0280	0.0280	-
31 Jan 2023	0.0300	0.0300	0.0280	0.0300	0.0300	92,146
30 Jan 2023	0.0280	0.0300	0.0280	0.0300	0.0300	233,108
27 Jan 2023	0.0290	0.0290	0.0280	0.0280	0.0280	204,100
25 Jan 2023	0.0290	0.0300	0.0290	0.0300	0.0300	10,700
24 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	758
23 Jan 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,700
20 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	115,243
19 Jan 2023	0.0280	0.0280	0.0270	0.0280	0.0280	171,402
18 Jan 2023	0.0270	0.0270	0.0270	0.0270	0.0270	20,000
17 Jan 2023	0.0270	0.0290	0.0270	0.0290	0.0290	313,000
16 Jan 2023	-	-	-	-	-	-
13 Jan 2023	0.0310	0.0310	0.0300	0.0310	0.0310	301,633
12 Jan 2023	0.0290	0.0300	0.0290	0.0300	0.0300	167,017
11 Jan 2023	0.0290	0.0290	0.0290	0.0290	0.0290	30,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...