Australia markets closed

Alicanto Minerals Limited (AQI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0040 (+7.14%)
At close: 03:20PM AEDT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.05600.06000.05600.06000.0600329,595
25 Jan 20230.05600.05600.05200.05600.0560562,357
24 Jan 20230.05600.05700.05400.05400.0540324,652
23 Jan 20230.05500.06000.05500.06000.0600237,503
20 Jan 20230.05500.05500.05500.05500.055010,000
19 Jan 20230.05600.05600.05400.05500.0550288,548
18 Jan 20230.06000.06000.05500.05900.059093,927
17 Jan 20230.05000.06200.05000.06200.0620524,520
16 Jan 20230.05100.05200.05100.05200.052088,612
13 Jan 20230.05200.05200.05000.05000.0500102,000
12 Jan 20230.04900.05200.04500.05100.0510554,232
11 Jan 20230.05200.05200.04900.04900.0490225,192
10 Jan 20230.05100.05300.05000.05200.0520335,442
09 Jan 20230.05100.05200.04400.05200.0520607,152
06 Jan 20230.05100.05100.04800.04800.0480169,157
05 Jan 20230.05100.05100.05000.05000.0500140,810
04 Jan 20230.04500.05000.04500.05000.0500102,000
03 Jan 20230.04400.04400.04400.04400.0440120,680
30 Dec 20220.04500.04500.04300.04300.0430366,750
29 Dec 20220.04500.04500.04500.04500.045015,000
28 Dec 20220.04500.04500.04500.04500.045018,300
23 Dec 20220.04500.04700.04400.04700.0470577,501
22 Dec 20220.04500.04500.04400.04400.0440129,253
21 Dec 20220.04300.04300.04200.04300.0430957,259
20 Dec 20220.04100.04600.04100.04200.04201,476,100
19 Dec 20220.04700.04800.03800.04400.04401,253,738
16 Dec 20220.04800.04800.04700.04700.0470294,534
15 Dec 20220.05100.05100.05100.05100.0510100
14 Dec 20220.05500.05500.05500.05500.0550207,606
13 Dec 20220.05100.05100.04700.04700.0470722,902
12 Dec 20220.05300.05300.05100.05100.0510310,414
09 Dec 20220.05600.05600.05300.05300.0530363,194
08 Dec 20220.05800.06000.05400.06000.0600555,716
07 Dec 20220.06000.06000.05600.05600.0560257,226
06 Dec 20220.06200.06200.06000.06000.0600241,949
05 Dec 20220.06700.06700.06300.06300.0630186,651
02 Dec 20220.05900.06900.05900.06700.06701,140,059
01 Dec 20220.05700.06000.05600.05900.0590746,547
30 Nov 20220.05700.05700.05700.05700.05705,000
29 Nov 20220.05500.05800.05400.05800.0580518,800
28 Nov 20220.05700.05700.05400.05400.0540252,337
25 Nov 20220.05900.05900.05700.05700.0570152,199
24 Nov 20220.05500.05700.05500.05700.0570385,116
23 Nov 20220.05500.05500.05500.05500.0550157,900
22 Nov 20220.05500.05800.05500.05500.0550213,991
21 Nov 20220.05600.05600.05400.05400.0540752,149
18 Nov 20220.05600.05600.05600.05600.0560160,000
17 Nov 20220.05500.05900.05500.05500.0550318,108
16 Nov 20220.05900.05900.05400.05400.05402,092,085
15 Nov 20220.05600.05900.05600.05900.05901,130,335
14 Nov 20220.06100.06100.05500.05500.05501,997,559
11 Nov 20220.05400.06000.05400.05900.05901,008,409
10 Nov 20220.06500.06500.04900.05300.05301,826,373
09 Nov 20220.05300.07500.05300.06500.06505,992,355
08 Nov 20220.05700.06000.04800.05000.05001,897,006
07 Nov 20220.04000.06300.04000.05200.05205,510,994
04 Nov 20220.03600.03800.03600.03800.0380135,532
03 Nov 20220.03300.03700.03300.03600.03601,200,921
02 Nov 20220.03600.03600.03600.03600.0360-
01 Nov 20220.03500.03600.03500.03600.0360567,055
31 Oct 20220.03500.03500.03500.03500.0350-
28 Oct 20220.03400.03500.03400.03500.0350734,196
27 Oct 20220.03200.03300.03100.03300.0330164,339
26 Oct 20220.03100.03300.03000.03200.03201,434,093
25 Oct 20220.03400.03400.03000.03000.0300437,155
24 Oct 20220.03500.03500.03400.03400.0340759,370
21 Oct 20220.03500.03500.03500.03500.0350-
20 Oct 20220.03900.03900.03500.03500.035016,725
19 Oct 20220.03600.03600.03600.03600.0360-
18 Oct 20220.03500.03600.03500.03600.0360186,839
17 Oct 20220.03800.03800.03500.03500.0350672,000
14 Oct 20220.04000.04000.04000.04000.040025,000
13 Oct 20220.03900.03900.03900.03900.0390110,000
12 Oct 20220.03900.03900.03800.03800.03801,216,862
11 Oct 20220.03900.04000.03900.03900.0390135,641
10 Oct 20220.04100.04100.04100.04100.0410140,800
07 Oct 20220.04300.04300.04300.04300.043034,883
06 Oct 20220.04500.04500.04300.04300.0430535,878
05 Oct 20220.04300.04400.04300.04400.0440198,182
04 Oct 20220.04200.04400.04200.04200.04201,912,996
03 Oct 20220.04200.04200.04200.04200.0420-
30 Sept 20220.04000.04200.04000.04200.04201,159,371
29 Sept 20220.03900.04000.03800.04000.04002,373,007
28 Sept 20220.04100.04100.03500.03700.03701,269,284
27 Sept 20220.04600.04600.04150.04150.0415461,439
26 Sept 20220.04700.04700.04600.04600.0460213,171
23 Sept 20220.04800.04800.04600.04750.0475120,254
21 Sept 20220.04800.04800.04800.04800.0480-
20 Sept 20220.04800.04800.04700.04800.0480175,160
19 Sept 20220.04800.04800.04700.04700.04705,168,787
16 Sept 20220.04900.04900.04700.04800.0480166,563
15 Sept 20220.05300.05300.04900.04900.0490367,514
14 Sept 20220.04700.04900.04700.04700.0470279,544
13 Sept 20220.04900.04900.04700.04800.0480749,053
12 Sept 20220.05100.05100.04900.04900.0490614,006
09 Sept 20220.05000.05000.05000.05000.050035,000
08 Sept 20220.05100.05100.05100.05100.051035,139
07 Sept 20220.05200.05200.05100.05100.0510336,784
06 Sept 20220.05300.05400.05300.05300.0530428,427
05 Sept 20220.05900.05900.05900.05900.059010,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...