Australia markets open in 1 hour 58 minutes

Alicanto Minerals Limited (AQI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0260+0.0020 (+8.33%)
At close: 03:40PM AEDT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20240.02300.02600.02300.02600.02601,160,714
26 Feb 20240.02300.02600.02300.02600.02601,160,714
23 Feb 20240.02300.02400.02300.02400.0240394,366
22 Feb 20240.02300.02300.02300.02300.023058,493
21 Feb 20240.02300.02300.02300.02300.023094,200
20 Feb 20240.02200.02400.01800.02400.0240981,155
19 Feb 20240.02300.02500.02300.02500.0250452,466
16 Feb 20240.02500.02500.02300.02300.0230192,778
15 Feb 20240.02400.02450.02400.02450.0245112,501
14 Feb 20240.02300.02300.02300.02300.0230-
13 Feb 20240.02300.02300.02300.02300.023018,750
12 Feb 20240.02500.02500.02200.02300.02301,519,206
09 Feb 20240.02500.02600.02500.02500.02501,170,105
08 Feb 20240.02500.02500.02500.02500.0250575,751
07 Feb 20240.02500.02500.02500.02500.025019,000
06 Feb 20240.02700.02700.02400.02400.0240251,843
05 Feb 20240.02800.02800.02500.02500.02501,605,683
02 Feb 20240.03000.03000.02900.02900.0290354,017
01 Feb 20240.03100.03100.03000.03000.030076,500
31 Jan 20240.03200.03200.03200.03200.0320-
30 Jan 20240.03200.03200.03200.03200.0320248,131
29 Jan 20240.03400.03400.03200.03200.032044,869
25 Jan 20240.03200.03200.03200.03200.0320-
24 Jan 20240.03400.03400.03200.03200.0320107,500
23 Jan 20240.03600.03600.03600.03600.0360208,580
22 Jan 20240.03900.03900.03800.03800.0380293,593
19 Jan 20240.03500.03700.03500.03700.0370150,000
18 Jan 20240.03500.03500.03500.03500.035050,000
17 Jan 20240.03600.04400.03400.03700.0370796,849
16 Jan 20240.03200.03600.03100.03600.0360601,089
15 Jan 20240.03200.03200.03200.03200.0320-
12 Jan 20240.03200.03200.03200.03200.03206,000
11 Jan 20240.03300.03300.03200.03300.0330137,502
10 Jan 20240.03300.03300.03300.03300.0330374,925
09 Jan 20240.03300.03300.03300.03300.033023,833
08 Jan 20240.03400.03400.03400.03400.034015,001
05 Jan 20240.03400.03400.03400.03400.0340-
04 Jan 20240.03500.03500.03400.03400.0340484,319
03 Jan 20240.03500.03500.03500.03500.03502,650
02 Jan 20240.03600.03600.03600.03600.0360-
29 Dec 20230.03600.03600.03600.03600.0360-
28 Dec 20230.03800.03800.03600.03600.036084,152
27 Dec 20230.03600.03600.03600.03600.0360146,103
22 Dec 20230.03500.03500.03500.03500.0350-
21 Dec 20230.03500.03500.03500.03500.035024,037
20 Dec 20230.03500.03600.03400.03500.0350477,411
19 Dec 20230.03700.03700.03500.03500.0350470,523
18 Dec 20230.03600.03600.03600.03600.0360100,000
15 Dec 20230.03700.03700.03700.03700.0370100,000
14 Dec 20230.03600.03600.03500.03500.035074,007
13 Dec 20230.03600.03600.03600.03600.0360200,000
12 Dec 20230.03600.03600.03600.03600.036085,993
11 Dec 20230.03600.03600.03600.03600.036025,000
08 Dec 20230.03700.03700.03500.03500.03501,204,618
07 Dec 20230.03900.03900.03800.03800.0380613,391
06 Dec 20230.04200.04200.03500.03900.03903,004,395
05 Dec 20230.04500.04500.04500.04500.0450-
04 Dec 20230.04200.04500.04200.04500.0450552,440
01 Dec 20230.04300.04300.04300.04300.043060,255
30 Nov 20230.04300.04300.04300.04300.0430-
29 Nov 20230.04700.04800.04300.04300.04301,206,544
28 Nov 20230.04200.04500.04200.04500.0450245,945
27 Nov 20230.04400.04400.04300.04300.043079,699
24 Nov 20230.04500.04500.04400.04400.0440318,355
23 Nov 20230.04600.04600.04600.04600.046020,300
22 Nov 20230.04500.04500.04500.04500.0450143,473
21 Nov 20230.04700.04800.04600.04800.0480438,934
20 Nov 20230.04200.04200.04200.04200.0420-
17 Nov 20230.04300.04300.04200.04200.0420620,800
16 Nov 20230.04200.04200.04200.04200.0420-
15 Nov 20230.04200.04300.04200.04200.0420311,600
14 Nov 20230.04600.04700.04100.04100.04102,021,743
13 Nov 20230.04700.04700.04700.04700.0470280,161
10 Nov 20230.05000.05000.04700.04700.04701,114,054
09 Nov 20230.05100.05100.05100.05100.051081,178
08 Nov 20230.05100.05100.05100.05100.0510322,251
07 Nov 20230.05100.05300.05100.05300.0530555,715
06 Nov 20230.05000.05100.05000.05100.0510865,270
03 Nov 20230.04800.04800.04800.04800.04803,437
02 Nov 20230.04900.04900.04600.04700.0470180,000
01 Nov 20230.04900.04900.04800.04800.0480310,779
31 Oct 20230.05200.05500.04800.05100.05101,863,857
30 Oct 20230.04800.05200.04600.05200.0520741,416
27 Oct 20230.04800.04800.04700.04800.0480810,828
26 Oct 20230.04700.04900.04600.04900.049061,148
25 Oct 20230.04400.04700.04400.04500.0450653,695
24 Oct 20230.04300.04300.04300.04300.0430249,106
23 Oct 20230.04500.04500.04300.04300.0430761,678
20 Oct 20230.04300.04300.04300.04300.0430-
19 Oct 20230.04300.04400.04300.04300.0430412,218
18 Oct 20230.04500.04500.04200.04200.0420287,759
17 Oct 20230.04700.04700.04400.04400.0440232,933
16 Oct 20230.04700.04700.04700.04700.0470179,833
13 Oct 20230.05100.05100.04600.04600.0460204,334
12 Oct 20230.04900.05200.04900.05200.0520126,340
11 Oct 20230.04800.04800.04600.04600.0460266,662
10 Oct 20230.04700.04800.04700.04800.0480303,191
09 Oct 20230.04700.04700.04600.04600.0460225,000
06 Oct 20230.04500.04800.04500.04600.0460391,753
05 Oct 20230.04700.04700.04600.04600.046022,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...