Australian Mines Limited (AUZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:11AM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 216,385 |
| 18 Sept 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 113,115 |
| 17 Sept 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,147,614 |
| 16 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 600,583 |
| 13 Sept 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,801,295 |
| 12 Sept 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 222,395 |
| 11 Sept 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,227,594 |
| 10 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,545,866 |
| 09 Sept 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 7,242,174 |
| 06 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 683,546 |
| 05 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 19,832 |
| 04 Sept 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 119,320 |
| 03 Sept 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,231,531 |
| 02 Sept 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 655,359 |
| 30 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 299,237 |
| 29 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 136,390 |
| 28 Aug 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 113,557 |
| 27 Aug 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,007,800 |
| 26 Aug 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 252,996 |
| 23 Aug 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,008,468 |
| 22 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,913,821 |
| 21 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 118,352 |
| 20 Aug 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 18,930 |
| 19 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,029,945 |
| 16 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,396,317 |
| 15 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 576,417 |
| 14 Aug 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 539,812 |
| 13 Aug 2024 | 0.0075 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 280,678 |
| 12 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,518,391 |
| 09 Aug 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 123,537 |
| 08 Aug 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 313,727 |
| 07 Aug 2024 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 3,200,005 |
| 06 Aug 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 881,867 |
| 05 Aug 2024 | 0.0080 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 14,822,380 |
| 02 Aug 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,311,290 |
| 01 Aug 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 766,030 |
| 31 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 311,525 |
| 30 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 9,487 |
| 29 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 629,853 |
| 26 July 2024 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 1,528,379 |
| 25 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,308,310 |
| 24 July 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 549,150 |
| 23 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 365,139 |
| 22 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,620,831 |
| 19 July 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 161,561 |
| 18 July 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,118,785 |
| 17 July 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 772,202 |
| 16 July 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,104,769 |
| 15 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 862,298 |
| 12 July 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0100 | 0.0100 | 2,917,321 |
| 11 July 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,875,754 |
| 10 July 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 8,360,722 |
| 09 July 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,497,621 |
| 08 July 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 14,071,633 |
| 05 July 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,190,821 |
| 04 July 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 6,814,718 |
| 03 July 2024 | 0.0070 | 0.0085 | 0.0070 | 0.0080 | 0.0080 | 5,737,936 |
| 02 July 2024 | 0.0075 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 606,580 |
| 01 July 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 873,520 |
| 28 June 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 988,818 |
| 27 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 94,977 |
| 26 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 705,904 |
| 25 June 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,616,029 |
| 24 June 2024 | 0.0090 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 6,115,942 |
| 21 June 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 4,490,412 |
| 20 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,199,831 |
| 19 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 10,809,750 |
| 18 June 2024 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 179,884 |
| 17 June 2024 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,964,671 |
| 14 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,424,308 |
| 13 June 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,208,100 |
| 12 June 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 26,156,369 |
| 11 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,880,677 |
| 07 June 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 47,974 |
| 06 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 543,346 |
| 05 June 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0095 | 0.0095 | 1,713,644 |
| 04 June 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 1,200,622 |
| 03 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 820,306 |
| 31 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 298,840 |
| 30 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 129,156 |
| 29 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 1,633,829 |
| 28 May 2024 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 351,341 |
| 27 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,652,764 |
| 24 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 10,063,301 |
| 23 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 130,766 |
| 22 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,573,722 |
| 21 May 2024 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 5,373,079 |
| 20 May 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 23,673,616 |
| 17 May 2024 | 0.0090 | 0.0105 | 0.0090 | 0.0100 | 0.0100 | 2,474,497 |
| 16 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 259,946 |
| 15 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 2,138,198 |
| 14 May 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 4,430,405 |
| 13 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,658,408 |
| 10 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,342,450 |
| 09 May 2024 | 0.0100 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 4,663,719 |
| 08 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,366,566 |
| 07 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,071,936 |
| 06 May 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 8,055,424 |
| 03 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 24,047,157 |
| 02 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 303,164 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.