Australia markets open in 6 hours 55 minutes

American West Metals Limited (AW1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500+0.0200 (+15.38%)
At close: 04:10PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.13500.15000.13250.15000.15002,255,159
19 Apr 20240.13500.13500.13000.13000.1300666,861
18 Apr 20240.13250.13250.13000.13000.1300156,218
17 Apr 20240.13000.13250.12500.13000.13001,067,152
16 Apr 20240.13500.13750.12500.13500.13503,446,976
15 Apr 20240.14000.14250.13500.14000.14001,246,068
12 Apr 20240.14500.15000.14500.14500.14501,738,010
11 Apr 20240.14000.14500.14000.14500.14501,225,852
10 Apr 20240.14500.15000.14000.14000.14002,012,447
09 Apr 20240.13500.15000.13500.14000.14002,512,247
08 Apr 20240.12500.13500.12500.13500.13501,343,533
05 Apr 20240.13000.13000.12500.12500.1250546,119
04 Apr 20240.13000.13000.12500.13000.13002,498,807
03 Apr 20240.12750.13000.12500.12500.1250893,348
02 Apr 20240.13000.13000.12500.12500.1250441,940
28 Mar 20240.12500.13000.12500.12500.1250766,859
27 Mar 20240.13000.13000.12500.12500.12501,606,857
26 Mar 20240.13000.13500.12750.13000.13001,552,417
25 Mar 20240.13000.13250.12500.13000.13001,311,410
22 Mar 20240.13500.13500.13000.13000.1300564,164
21 Mar 20240.13000.13500.13000.13000.1300491,692
20 Mar 20240.13500.13500.13000.13000.13001,905,406
19 Mar 20240.14000.14000.13000.13000.1300370,760
18 Mar 20240.14000.14000.13250.13500.13502,636,538
15 Mar 20240.13500.13500.13000.13500.1350388,051
14 Mar 20240.13500.14500.13500.13500.13504,576,002
13 Mar 20240.13000.13000.12500.13000.1300359,704
12 Mar 20240.13000.13500.12500.13000.13001,570,014
11 Mar 20240.11500.12500.11500.12000.12003,248,367
08 Mar 20240.12000.12000.11500.11500.11502,126,447
07 Mar 20240.12000.12000.11500.12000.12002,127,147
06 Mar 20240.11500.11500.11500.11500.1150518,796
05 Mar 20240.11500.12000.11500.11500.11501,535,402
04 Mar 20240.11500.11750.11000.11000.11002,168,418
01 Mar 20240.12000.12500.11250.11500.11501,785,137
29 Feb 20240.11500.11500.11500.11500.1150992,306
28 Feb 20240.11000.12000.11000.11500.11502,297,228
27 Feb 20240.12000.12000.10500.11000.11008,039,682
26 Feb 20240.11500.12250.11000.12000.12002,784,990
23 Feb 20240.11500.11500.11000.11000.11004,122,564
22 Feb 20240.12000.12000.11500.11500.1150722,951
21 Feb 20240.11500.12000.11000.12000.12004,923,550
20 Feb 20240.12000.12000.12000.12000.1200-
19 Feb 20240.12000.12000.12000.12000.1200-
16 Feb 20240.12500.12500.12000.12000.12002,531,845
15 Feb 20240.12500.12500.12000.12500.1250564,914
14 Feb 20240.12000.12500.11500.12500.12502,025,825
13 Feb 20240.12000.12500.12000.12500.1250568,750
12 Feb 20240.12500.12500.12250.12500.1250640,624
09 Feb 20240.13000.13000.12500.12500.12501,280,674
08 Feb 20240.13000.13750.13000.13000.13001,196,776
07 Feb 20240.13500.14000.13000.13500.1350494,885
06 Feb 20240.13500.13500.13000.13500.1350848,864
05 Feb 20240.14500.14500.13000.13000.13001,528,187
02 Feb 20240.15000.15000.14500.14500.1450888,604
01 Feb 20240.15000.15500.14500.14500.14501,407,689
31 Jan 20240.15000.16000.14000.15000.15002,010,632
30 Jan 20240.18500.19000.15000.15500.15506,809,259
29 Jan 20240.17000.18750.17000.18500.18501,612,129
25 Jan 20240.16500.17000.16500.17000.1700670,727
24 Jan 20240.16000.17000.16000.16500.1650457,855
23 Jan 20240.16000.17000.16000.16000.1600381,464
22 Jan 20240.17000.17500.16000.16500.1650672,716
19 Jan 20240.16000.17500.16000.17500.1750816,156
18 Jan 20240.18000.18000.16000.16000.16001,232,088
17 Jan 20240.18000.18000.17500.18000.18001,082,196
16 Jan 20240.18500.18500.17500.18000.1800873,997
15 Jan 20240.18000.18000.17500.17750.1775271,020
12 Jan 20240.18500.19000.17000.17000.17001,430,882
11 Jan 20240.18500.20000.18000.18500.18504,623,511
10 Jan 20240.17000.18500.16000.18500.18504,053,131
09 Jan 20240.16000.17500.16000.16500.16501,820,491
08 Jan 20240.17000.17500.15500.16000.16003,335,035
05 Jan 20240.14000.17000.14000.17000.17002,778,994
04 Jan 20240.14000.14000.13000.13500.1350555,137
03 Jan 20240.14000.14500.13500.13500.1350375,923
02 Jan 20240.14000.14500.14000.14500.1450731,394
29 Dec 20230.13000.14500.13000.14500.1450880,615
28 Dec 20230.13000.13500.13000.13500.1350112,905
27 Dec 20230.12500.13000.12500.12500.1250328,009
22 Dec 20230.13000.13500.12500.12500.1250446,620
21 Dec 20230.13000.13000.12500.12500.1250362,910
20 Dec 20230.13000.14000.12500.12500.1250357,295
19 Dec 20230.13000.13500.12500.12500.1250692,579
18 Dec 20230.14000.14000.13000.13500.1350268,418
15 Dec 20230.14000.14500.13500.14000.14001,349,466
14 Dec 20230.12000.14000.12000.13000.13003,406,706
13 Dec 20230.13500.14000.12000.12000.12002,504,621
12 Dec 20230.12500.12500.11500.11500.11501,200,044
11 Dec 20230.13000.13500.12500.12500.1250375,922
08 Dec 20230.12500.13000.12250.13000.1300694,227
07 Dec 20230.12500.12500.12000.12000.1200355,693
06 Dec 20230.12500.12500.12000.12500.1250342,400
05 Dec 20230.13000.13000.12500.12500.12501,210,548
04 Dec 20230.12500.13000.12500.12500.1250880,933
01 Dec 20230.12500.13000.12000.12000.1200278,831
30 Nov 20230.12500.12500.12500.12500.1250369,581
29 Nov 20230.12000.12750.12000.12500.12501,526,513
28 Nov 20230.13000.13000.12000.12000.12002,499,792
27 Nov 20230.14500.14500.13000.13000.13003,129,304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...