AYT.XA - Austin Metals Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
| 01 June 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 50,000 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 591,268 |
| 24 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 257,475 |
| 23 May 2023 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 131,000 |
| 22 May 2023 | - | - | - | - | - | - |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 101,000 |
| 15 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 500,000 |
| 12 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 25,000 |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 599,000 |
| 09 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 135,000 |
| 08 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 384,162 |
| 03 May 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 496,639 |
| 02 May 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 30,000 |
| 01 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
| 27 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
| 26 Apr 2023 | - | - | - | - | - | - |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 130,000 |
| 17 Apr 2023 | - | - | - | - | - | - |
| 14 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,457,104 |
| 13 Apr 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 134,104 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
| 06 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | - | - | - | - | - | - |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | - | - | - | - | - | - |
| 31 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 127,000 |
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,546,126 |
| 28 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 200,000 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 253,450 |
| 22 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,397,134 |
| 21 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,056,612 |
| 20 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 17 Mar 2023 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 112,221 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,600,000 |
| 14 Mar 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 735,606 |
| 13 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 93,000 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 11,111 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1 |
| 06 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,003 |
| 03 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 112,106 |
| 02 Mar 2023 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 933,083 |
| 01 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 23 |
| 28 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 890,932 |
| 27 Feb 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 209,110 |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 62,500 |
| 21 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,248 |
| 20 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,423,125 |
| 17 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,096,095 |
| 16 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 147 |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 124,807 |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 609,100 |
| 08 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 300,000 |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 75,002 |
| 03 Feb 2023 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 852,140 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | - |
| 31 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,580 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 38,647 |
| 25 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 120,000 |
| 24 Jan 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,114,886 |
| 23 Jan 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 166,100 |
| 18 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 68,168 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 507,118 |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.