Austin Metals Limited (AYT.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:32PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
| 25 July 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 46,666 |
| 24 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,750 |
| 16 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 40,000 |
| 12 July 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 95,000 |
| 11 July 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,247,845 |
| 10 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 09 July 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 134,305 |
| 08 July 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 322,210 |
| 05 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 04 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 03 July 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 178,073 |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 June 2024 | 0.0045 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 4,491,670 |
| 27 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 803,775 |
| 26 June 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,206,620 |
| 25 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 24 June 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 275,012 |
| 21 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,000,000 |
| 20 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 19 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 18 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,741,549 |
| 17 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 14 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 359,770 |
| 13 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 79,201 |
| 12 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,000,000 |
| 11 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 07 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 06 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 23,195 |
| 05 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,000 |
| 04 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,309 |
| 31 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 303,900 |
| 30 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 28 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 27 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 95,463 |
| 24 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50 |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,000 |
| 21 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 150,000 |
| 20 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 100,008 |
| 17 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,511,050 |
| 15 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 13 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 75,000 |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 18,520 |
| 09 May 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 213,103 |
| 08 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 500,000 |
| 07 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 205,000 |
| 06 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 301,667 |
| 03 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 137,006 |
| 01 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 30 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 29 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,969,983 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 24 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 825,000 |
| 23 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 434,474 |
| 22 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 558,394 |
| 19 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 18 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 141 |
| 17 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 16 Apr 2024 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 167,000 |
| 15 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,724,857 |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 610,000 |
| 11 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,461,499 |
| 10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 6,221,014 |
| 09 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,024,199 |
| 08 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 05 Apr 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 501,616 |
| 04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 03 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 02 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,054 |
| 28 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,931,583 |
| 27 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 600,000 |
| 26 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 200,000 |
| 25 Mar 2024 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 550,000 |
| 22 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 180,000 |
| 21 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 126,191 |
| 20 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 735,379 |
| 19 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,000,000 |
| 18 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 922 |
| 15 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 14 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,383,085 |
| 13 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 60,023 |
| 12 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 16,690 |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 765,000 |
| 08 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 07 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 685,278 |
| 06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 274,499 |
| 05 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 590,655 |
| *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.