News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Polymetal International plc (AUCOY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

2.5000

0.0000

(0.00%)

As of 12:43PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
30 June 2022	2.5000	2.5000	2.5000	2.5000	2.5000	-
29 June 2022	2.5200	2.5200	2.4700	2.5000	2.5000	2,900
28 June 2022	2.5200	2.5200	2.5200	2.5200	2.5200	1,000
27 June 2022	2.8000	2.8000	2.8000	2.8000	2.8000	-
24 June 2022	2.8000	2.8000	2.8000	2.8000	2.8000	-
23 June 2022	2.8000	2.8000	2.8000	2.8000	2.8000	100
22 June 2022	2.6900	2.6900	2.6900	2.6900	2.6900	-
21 June 2022	2.6900	2.6900	2.6900	2.6900	2.6900	-
17 June 2022	2.6900	2.6900	2.6900	2.6900	2.6900	1,000
16 June 2022	2.4900	2.7800	2.2500	2.7800	2.7800	1,700
15 June 2022	2.8000	2.8100	2.8000	2.8000	2.8000	4,800
14 June 2022	2.7100	2.9800	2.7100	2.9200	2.9200	28,300
13 June 2022	3.0800	3.1800	2.8400	2.9000	2.9000	24,500
10 June 2022	3.0100	3.2200	3.0000	3.1600	3.1600	21,700
09 June 2022	3.1200	3.1850	3.0000	3.0100	3.0100	37,600
08 June 2022	3.7500	3.7500	3.1100	3.1200	3.1200	23,600
07 June 2022	3.0500	3.6200	3.0500	3.6200	3.6200	6,900
06 June 2022	3.2500	3.2500	3.0800	3.2500	3.2500	24,200
03 June 2022	3.3500	3.3500	3.1000	3.1300	3.1300	17,100
02 June 2022	3.5500	3.5500	3.1500	3.3500	3.3500	21,500
01 June 2022	3.2200	3.2200	3.1200	3.1200	3.1200	28,300
31 May 2022	3.2000	3.2000	3.0200	3.0200	3.0200	32,200
27 May 2022	3.1400	3.2050	3.0150	3.2050	3.2050	14,200
26 May 2022	3.2000	3.2000	2.6900	3.1900	3.1900	158,200
25 May 2022	3.5000	3.5000	3.0900	3.2050	3.2050	54,700
24 May 2022	3.3100	3.5700	3.3100	3.4100	3.4100	39,000
23 May 2022	3.5000	3.5800	3.2700	3.5600	3.5600	23,200
20 May 2022	3.5000	3.5000	3.0700	3.3800	3.3800	20,300
19 May 2022	3.3800	3.5300	3.3500	3.4600	3.4600	20,000
18 May 2022	3.4250	3.4400	3.2500	3.3500	3.3500	6,200
17 May 2022	3.4500	3.5000	3.4500	3.4500	3.4500	15,500
16 May 2022	3.0100	3.3300	3.0100	3.3300	3.3300	2,300
13 May 2022	3.1500	3.1600	3.1100	3.1100	3.1100	5,700
12 May 2022	3.3500	3.4000	3.0700	3.1150	3.1150	18,400
11 May 2022	3.2250	3.4400	3.1000	3.3750	3.3750	37,100
10 May 2022	3.2000	3.4200	3.1750	3.2400	3.2400	13,400
09 May 2022	3.1500	3.3700	3.1500	3.2100	3.2100	11,400
06 May 2022	3.4100	3.4500	3.1200	3.3700	3.3700	95,700
05 May 2022	3.5000	3.5000	3.2500	3.4450	3.4450	17,700
04 May 2022	3.4600	3.5700	3.4100	3.5350	3.5350	21,000
03 May 2022	3.5500	3.5500	3.4500	3.4550	3.4550	93,300
02 May 2022	3.4900	3.5500	3.3000	3.3800	3.3800	46,700
29 Apr 2022	3.6000	3.6000	3.3750	3.5500	3.5500	20,400
28 Apr 2022	3.6600	3.6650	3.3300	3.5000	3.5000	21,600
27 Apr 2022	3.5500	3.7100	3.3200	3.6800	3.6800	66,600
26 Apr 2022	3.5100	3.8800	3.5000	3.8000	3.8000	65,000
25 Apr 2022	3.7000	3.9900	3.5300	3.7000	3.7000	20,500
22 Apr 2022	3.8500	3.9000	3.6700	3.8000	3.8000	27,500
21 Apr 2022	3.4700	3.8850	3.4700	3.8500	3.8500	14,600
20 Apr 2022	3.4900	3.5300	3.3000	3.4750	3.4750	31,500
19 Apr 2022	3.6000	3.7000	3.1100	3.4700	3.4700	129,300
18 Apr 2022	4.0500	4.0700	3.4000	3.8750	3.8750	14,100
14 Apr 2022	3.5800	4.1000	3.5800	4.1000	4.1000	47,000
13 Apr 2022	3.9500	3.9900	3.4200	3.8250	3.8250	167,700
12 Apr 2022	3.9000	4.1000	3.7800	3.9950	3.9950	132,500
11 Apr 2022	4.0450	4.0500	3.8100	3.9000	3.9000	50,100
08 Apr 2022	4.2000	4.2000	3.9650	4.0550	4.0550	100,400
07 Apr 2022	3.8500	4.2400	3.7500	4.1650	4.1650	178,100
06 Apr 2022	4.7300	4.7300	3.8600	4.0500	4.0500	346,700
05 Apr 2022	4.8900	4.8900	4.4500	4.4500	4.4500	81,200
04 Apr 2022	4.8400	5.1500	4.6500	4.8850	4.8850	198,700
01 Apr 2022	4.0600	4.8400	4.0500	4.8000	4.8000	331,700
31 Mar 2022	4.2000	4.5250	3.9100	4.0400	4.0400	277,200
30 Mar 2022	4.8000	4.9100	4.1100	4.1100	4.1100	331,900
29 Mar 2022	6.0000	6.0000	4.3600	4.5600	4.5600	285,900
28 Mar 2022	3.1400	4.1700	3.1300	3.9500	3.9500	351,000
25 Mar 2022	2.5300	2.7700	2.4600	2.6000	2.6000	162,300
24 Mar 2022	2.4900	2.7500	2.3700	2.6250	2.6250	277,400
23 Mar 2022	2.1900	2.2500	1.9500	2.2000	2.2000	1,431,400
22 Mar 2022	2.3800	2.4200	1.9500	1.9600	1.9600	837,000
21 Mar 2022	2.5000	2.5000	2.0000	2.1100	2.1100	287,100
18 Mar 2022	2.6500	2.6500	2.0000	2.0500	2.0500	263,600
17 Mar 2022	2.7000	2.7000	2.1100	2.6500	2.6500	155,800
16 Mar 2022	2.1700	3.1800	2.1700	2.7500	2.7500	165,400
15 Mar 2022	3.5000	3.5000	2.9000	3.0000	3.0000	34,600
14 Mar 2022	2.8700	3.9900	2.5700	3.3500	3.3500	159,400
11 Mar 2022	2.2500	2.9800	2.2500	2.8700	2.8700	49,100
10 Mar 2022	2.5100	2.9800	2.0200	2.6000	2.6000	200,000
09 Mar 2022	3.9800	4.0600	1.9800	2.8100	2.8100	324,600
08 Mar 2022	3.8300	4.0000	3.3500	3.9800	3.9800	55,500
07 Mar 2022	4.5900	4.9900	3.1500	4.1500	4.1500	263,300
04 Mar 2022	3.0000	5.6900	3.0000	5.6900	5.6900	264,500
03 Mar 2022	4.0000	4.0000	2.1500	2.7500	2.7500	392,300
02 Mar 2022	5.1800	5.1800	3.9800	4.6400	4.6400	306,700
01 Mar 2022	4.2400	5.5200	4.0000	4.5000	4.5000	725,400
28 Feb 2022	5.7100	6.8100	4.6500	5.5700	5.5700	852,200
25 Feb 2022	10.1100	11.3100	9.8440	11.2710	11.2710	109,900
24 Feb 2022	8.0000	10.8800	7.7500	10.2500	10.2500	158,000
23 Feb 2022	14.7300	15.6600	14.7100	15.0500	15.0500	23,500
22 Feb 2022	14.7220	15.2700	14.5900	15.0650	15.0650	40,000
18 Feb 2022	16.1020	16.5500	15.8400	16.0400	16.0400	31,700
17 Feb 2022	16.6400	16.6400	16.1920	16.3600	16.3600	21,200
16 Feb 2022	15.9600	16.4200	15.9280	16.4200	16.4200	15,600
15 Feb 2022	15.5500	15.9000	15.3500	15.7400	15.7400	42,700
14 Feb 2022	15.2900	15.7400	15.2000	15.5720	15.5720	16,600
11 Feb 2022	15.4200	15.5300	15.1400	15.5300	15.5300	24,300
10 Feb 2022	15.3450	15.6550	15.3450	15.4950	15.4950	1,500
09 Feb 2022	14.9400	15.1800	14.7300	14.9800	14.9800	41,000
08 Feb 2022	14.5750	14.9400	14.5750	14.9400	14.9400	7,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,818.10+21.20(+0.31%)

AUD/USD0.6767-0.0103(-1.50%)

ASX 2006,629.30+16.70(+0.25%)

OIL99.09-9.34(-8.61%)

GOLD1,765.60-35.90(-1.99%)

BTC-AUD28,925.05-422.68(-1.44%)

News that makes you smarter and richer... For free.

Polymetal International plc (AUCOY)

ALL ORDS
6,818.10
+21.20(+0.31%)

AUD/USD
0.6767
-0.0103(-1.50%)

ASX 200
6,629.30
+16.70(+0.25%)

OIL
99.09
-9.34(-8.61%)

GOLD
1,765.60
-35.90(-1.99%)

BTC-AUD
28,925.05
-422.68(-1.44%)