Austin Metals Limited (AYT.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:56PM AEDT. Market open.
Time period:
12 Dec 2022 - 12 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Dec 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 282,510 |
| 11 Dec 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 282,510 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 916,113 |
| 05 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,148,700 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 261,907 |
| 29 Nov 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 68,375 |
| 28 Nov 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,100 |
| 27 Nov 2023 | - | - | - | - | - | - |
| 24 Nov 2023 | - | - | - | - | - | - |
| 23 Nov 2023 | - | - | - | - | - | - |
| 22 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 17,100 |
| 21 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 150,000 |
| 20 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
| 17 Nov 2023 | - | - | - | - | - | - |
| 16 Nov 2023 | - | - | - | - | - | - |
| 15 Nov 2023 | - | - | - | - | - | - |
| 14 Nov 2023 | - | - | - | - | - | - |
| 13 Nov 2023 | - | - | - | - | - | - |
| 10 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 102,174 |
| 09 Nov 2023 | - | - | - | - | - | - |
| 08 Nov 2023 | - | - | - | - | - | - |
| 07 Nov 2023 | - | - | - | - | - | - |
| 06 Nov 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 15,000 |
| 03 Nov 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 350,000 |
| 02 Nov 2023 | - | - | - | - | - | - |
| 01 Nov 2023 | - | - | - | - | - | - |
| 31 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 269 |
| 30 Oct 2023 | - | - | - | - | - | - |
| 27 Oct 2023 | - | - | - | - | - | - |
| 26 Oct 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 452,174 |
| 25 Oct 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 86,950 |
| 24 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 8,772 |
| 23 Oct 2023 | - | - | - | - | - | - |
| 20 Oct 2023 | - | - | - | - | - | - |
| 19 Oct 2023 | - | - | - | - | - | - |
| 18 Oct 2023 | - | - | - | - | - | - |
| 17 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 16 Oct 2023 | - | - | - | - | - | - |
| 13 Oct 2023 | - | - | - | - | - | - |
| 12 Oct 2023 | - | - | - | - | - | - |
| 11 Oct 2023 | - | - | - | - | - | - |
| 10 Oct 2023 | - | - | - | - | - | - |
| 09 Oct 2023 | - | - | - | - | - | - |
| 06 Oct 2023 | - | - | - | - | - | - |
| 05 Oct 2023 | - | - | - | - | - | - |
| 04 Oct 2023 | - | - | - | - | - | - |
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 89,738 |
| 29 Sept 2023 | - | - | - | - | - | - |
| 28 Sept 2023 | - | - | - | - | - | - |
| 27 Sept 2023 | - | - | - | - | - | - |
| 26 Sept 2023 | - | - | - | - | - | - |
| 25 Sept 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 529,639 |
| 22 Sept 2023 | - | - | - | - | - | - |
| 21 Sept 2023 | - | - | - | - | - | - |
| 20 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | - | - | - | - | - | - |
| 15 Sept 2023 | - | - | - | - | - | - |
| 14 Sept 2023 | - | - | - | - | - | - |
| 13 Sept 2023 | - | - | - | - | - | - |
| 12 Sept 2023 | - | - | - | - | - | - |
| 11 Sept 2023 | - | - | - | - | - | - |
| 08 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 329,500 |
| 07 Sept 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 262,529 |
| 06 Sept 2023 | - | - | - | - | - | - |
| 05 Sept 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 200,000 |
| 04 Sept 2023 | - | - | - | - | - | - |
| 01 Sept 2023 | - | - | - | - | - | - |
| 31 Aug 2023 | - | - | - | - | - | - |
| 30 Aug 2023 | - | - | - | - | - | - |
| 29 Aug 2023 | - | - | - | - | - | - |
| 28 Aug 2023 | - | - | - | - | - | - |
| 25 Aug 2023 | - | - | - | - | - | - |
| 24 Aug 2023 | - | - | - | - | - | - |
| 23 Aug 2023 | - | - | - | - | - | - |
| 22 Aug 2023 | - | - | - | - | - | - |
| 21 Aug 2023 | - | - | - | - | - | - |
| 18 Aug 2023 | - | - | - | - | - | - |
| 17 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 603,600 |
| 16 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 20,652 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 485,463 |
| 11 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 225,000 |
| 10 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 543,738 |
| 09 Aug 2023 | - | - | - | - | - | - |
| 08 Aug 2023 | - | - | - | - | - | - |
| 07 Aug 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 176,482 |
| 04 Aug 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 262,500 |
| 03 Aug 2023 | - | - | - | - | - | - |
| 02 Aug 2023 | - | - | - | - | - | - |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 July 2023 | - | - | - | - | - | - |
| 28 July 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 420,408 |
| 27 July 2023 | - | - | - | - | - | - |
| 26 July 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 87,500 |
| *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.