Austin Metals Limited (AYT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0050

-0.0010

(-16.67%)

At close: 02:34PM AEST

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,782,100
01 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	10,238,934
29 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,047,170
28 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
27 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	295,372
26 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	372,200
23 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
22 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	288,500
21 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	833,333
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	655
19 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	679,724
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
13 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	431,500
12 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
09 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
07 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	844,185
05 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	33
02 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
31 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	20,353
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	164
29 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	696,018
25 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
23 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	538,518
22 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	540,043
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	333,333
18 Jan 2024	0.0050	0.0060	0.0050	0.0060	0.0060	37,727
17 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,990
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	57
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	43
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
09 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	3,531,785
08 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	220,057
05 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	701
04 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	242,029
29 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	56,348
22 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	97,997
21 Dec 2023	0.0070	0.0070	0.0060	0.0060	0.0060	256,810
20 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	107,996
19 Dec 2023	0.0070	0.0080	0.0070	0.0070	0.0070	3,146,039
18 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	181,800
15 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	570,734
14 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	59,146
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD91,948.40-3,122.65(-3.28%)

Austin Metals Limited (AYT.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
91,948.40
-3,122.65(-3.28%)