Australia markets closed

Polymetal International plc (AUCOY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
3.3800-0.0800 (-2.31%)
At close: 02:34PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20223.50003.50003.07003.38003.380020,300
19 May 20223.38003.53003.35003.46003.460020,000
18 May 20223.42503.44003.25003.35003.35006,200
17 May 20223.45003.50003.45003.45003.450015,500
16 May 20223.01003.33003.01003.33003.33002,300
13 May 20223.15003.16003.11003.11003.11005,700
12 May 20223.35003.40003.07003.11503.115018,400
11 May 20223.22503.44003.10003.37503.375037,100
10 May 20223.20003.42003.17503.24003.240013,400
09 May 20223.15003.37003.15003.21003.210011,400
06 May 20223.41003.45003.12003.37003.370095,700
05 May 20223.50003.50003.25003.44503.445017,700
04 May 20223.46003.57003.41003.53503.535021,000
03 May 20223.55003.55003.45003.45503.455093,300
02 May 20223.49003.55003.30003.38003.380046,700
29 Apr 20223.60003.60003.37503.55003.550020,400
28 Apr 20223.66003.66503.33003.50003.500021,600
27 Apr 20223.55003.71003.32003.68003.680066,600
26 Apr 20223.51003.88003.50003.80003.800065,000
25 Apr 20223.70003.99003.53003.70003.700020,500
22 Apr 20223.85003.90003.67003.80003.800027,500
21 Apr 20223.47003.88503.47003.85003.850014,600
20 Apr 20223.49003.53003.30003.47503.475031,500
19 Apr 20223.60003.70003.11003.47003.4700129,300
18 Apr 20224.05004.07003.40003.87503.875014,100
14 Apr 20223.58004.10003.58004.10004.100047,000
13 Apr 20223.95003.99003.42003.82503.8250167,700
12 Apr 20223.90004.10003.78003.99503.9950132,500
11 Apr 20224.04504.05003.81003.90003.900050,100
08 Apr 20224.20004.20003.96504.05504.0550100,400
07 Apr 20223.85004.24003.75004.16504.1650178,100
06 Apr 20224.73004.73003.86004.05004.0500346,700
05 Apr 20224.89004.89004.45004.45004.450081,200
04 Apr 20224.84005.15004.65004.88504.8850198,700
01 Apr 20224.06004.84004.05004.80004.8000331,700
31 Mar 20224.20004.52503.91004.04004.0400277,200
30 Mar 20224.80004.91004.11004.11004.1100331,900
29 Mar 20226.00006.00004.36004.56004.5600285,900
28 Mar 20223.14004.17003.13003.95003.9500351,000
25 Mar 20222.53002.77002.46002.60002.6000162,300
24 Mar 20222.49002.75002.37002.62502.6250277,400
23 Mar 20222.19002.25001.95002.20002.20001,431,400
22 Mar 20222.38002.42001.95001.96001.9600837,000
21 Mar 20222.50002.50002.00002.11002.1100287,100
18 Mar 20222.65002.65002.00002.05002.0500263,600
17 Mar 20222.70002.70002.11002.65002.6500155,800
16 Mar 20222.17003.18002.17002.75002.7500165,400
15 Mar 20223.50003.50002.90003.00003.000034,600
14 Mar 20222.87003.99002.57003.35003.3500159,400
11 Mar 20222.25002.98002.25002.87002.870049,100
10 Mar 20222.51002.98002.02002.60002.6000200,000
09 Mar 20223.98004.06001.98002.81002.8100324,600
08 Mar 20223.83004.00003.35003.98003.980055,500
07 Mar 20224.59004.99003.15004.15004.1500263,300
04 Mar 20223.00005.69003.00005.69005.6900264,500
03 Mar 20224.00004.00002.15002.75002.7500392,300
02 Mar 20225.18005.18003.98004.64004.6400306,700
01 Mar 20224.24005.52004.00004.50004.5000725,400
28 Feb 20225.71006.81004.65005.57005.5700852,200
25 Feb 202210.110011.31009.844011.271011.2710109,900
24 Feb 20228.000010.88007.750010.250010.2500158,000
23 Feb 202214.730015.660014.710015.050015.050023,500
22 Feb 202214.722015.270014.590015.065015.065040,000
18 Feb 202216.102016.550015.840016.040016.040031,700
17 Feb 202216.640016.640016.192016.360016.360021,200
16 Feb 202215.960016.420015.928016.420016.420015,600
15 Feb 202215.550015.900015.350015.740015.740042,700
14 Feb 202215.290015.740015.200015.572015.572016,600
11 Feb 202215.420015.530015.140015.530015.530024,300
10 Feb 202215.345015.655015.345015.495015.49501,500
09 Feb 202214.940015.180014.730014.980014.980041,000
08 Feb 202214.575014.940014.575014.940014.94007,200
07 Feb 202214.340014.450014.250014.420014.420033,800
04 Feb 202214.250014.370014.250014.325014.32506,100
03 Feb 202214.490014.490014.320014.389014.389015,200
02 Feb 202214.640014.796014.630014.722014.722016,600
01 Feb 202214.840014.932014.530014.590014.590014,300
31 Jan 202214.490014.500014.155014.400014.400010,300
28 Jan 202214.400014.440014.153014.440014.440014,500
27 Jan 202215.150015.150014.640014.860014.860018,800
26 Jan 202216.000016.000015.550015.550015.550016,100
25 Jan 202215.850016.040015.820016.040016.040023,500
24 Jan 202216.220016.230015.275015.835015.835032,000
21 Jan 202216.949016.970016.730016.805016.80504,600
20 Jan 202217.400017.400016.905017.090017.09008,800
19 Jan 202216.360016.760016.360016.760016.760023,900
18 Jan 202215.270015.780015.270015.550015.550018,300
14 Jan 202216.220016.280016.075016.100016.10003,500
13 Jan 202216.680016.680016.525016.530016.53006,300
12 Jan 202216.860016.860016.720016.770016.77002,600
11 Jan 202216.430016.740016.430016.740016.74003,500
10 Jan 202216.265016.315016.180016.315016.315017,300
07 Jan 202216.240016.430016.200016.310016.310015,100
06 Jan 202216.590016.590016.280016.350016.350014,000
05 Jan 202217.310017.320016.660016.700016.70009,700
04 Jan 202217.530017.530017.180017.230017.23004,200
03 Jan 202217.800018.470017.600017.790017.79004,000
31 Dec 202118.005018.240017.900017.900017.9000500
30 Dec 202117.400017.525017.400017.525017.5250800
29 Dec 202117.260017.625017.260017.435017.435023,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...