Australia markets closed

Alta Zinc Limited (AZI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20210.00600.00650.00600.00600.00604,864,332
25 Feb 20210.00600.00650.00600.00600.00601,568,530
24 Feb 20210.00600.00600.00600.00600.0060279,999
23 Feb 20210.00700.00700.00600.00600.00604,464,028
22 Feb 20210.00600.00700.00600.00700.00704,812,671
19 Feb 20210.00600.00700.00600.00600.00603,258,854
18 Feb 20210.00600.00600.00550.00600.00603,213,316
17 Feb 20210.00600.00650.00550.00600.00609,118,878
16 Feb 20210.00700.00700.00600.00600.006019,664,221
15 Feb 20210.00600.00700.00600.00600.006019,710,398
12 Feb 20210.00700.00700.00550.00600.006015,332,931
11 Feb 20210.00600.00700.00600.00700.00705,341,151
10 Feb 20210.00700.00700.00600.00600.006016,652,353
09 Feb 20210.00600.00700.00600.00700.007030,239,983
08 Feb 20210.00600.00700.00600.00600.006021,684,097
05 Feb 20210.00600.00600.00500.00500.00501,250,000
04 Feb 20210.00600.00600.00500.00550.00554,605,403
03 Feb 20210.00600.00600.00550.00600.006011,818,022
02 Feb 20210.00600.00700.00600.00600.006016,866,313
01 Feb 20210.00600.00700.00550.00700.007014,715,018
29 Jan 20210.00600.00700.00600.00600.006011,447,311
28 Jan 20210.00600.00700.00600.00700.007013,623,983
27 Jan 20210.00600.00700.00550.00700.007011,294,730
25 Jan 20210.00600.00600.00600.00600.006011,683,815
22 Jan 20210.00600.00600.00600.00600.00603,165,402
21 Jan 20210.00600.00600.00500.00500.00504,077,065
20 Jan 20210.00600.00600.00500.00500.00502,328,333
19 Jan 20210.00600.00600.00600.00600.00607,282,675
18 Jan 20210.00700.00700.00550.00600.006062,498,757
15 Jan 20210.00700.00700.00600.00650.006512,408,760
14 Jan 20210.00700.00700.00600.00600.006014,042,130
13 Jan 20210.00600.00700.00600.00700.007020,058,625
12 Jan 20210.00500.00600.00500.00600.00605,068,837
11 Jan 20210.00600.00600.00500.00500.005012,716,330
08 Jan 20210.00600.00600.00550.00600.00606,313,400
07 Jan 20210.00600.00600.00550.00600.00601,072,341
06 Jan 20210.00600.00600.00600.00600.006084,000
05 Jan 20210.00600.00600.00600.00600.0060300,000
04 Jan 20210.00600.00600.00600.00600.00604,526,029
31 Dec 20200.00600.00600.00600.00600.0060300,000
30 Dec 20200.00500.00500.00500.00500.0050125,000
29 Dec 20200.00600.00600.00600.00600.0060100,000
24 Dec 20200.00500.00500.00500.00500.0050797,000
23 Dec 20200.00550.00550.00550.00550.0055100,000
22 Dec 20200.00600.00600.00500.00550.0055741,750
21 Dec 20200.00550.00550.00550.00550.0055-
18 Dec 20200.00550.00550.00550.00550.0055-
17 Dec 20200.00600.00600.00500.00550.00551,583,683
16 Dec 20200.00550.00550.00550.00550.0055240,000
15 Dec 20200.00500.00500.00500.00500.0050200,000
14 Dec 20200.00600.00600.00500.00500.00502,384,621
11 Dec 20200.00600.00600.00600.00600.00602,142,508
10 Dec 20200.00600.00600.00500.00550.00555,924,442
09 Dec 20200.00600.00600.00550.00550.00551,530,000
08 Dec 20200.00500.00550.00500.00550.00552,094,000
07 Dec 20200.00500.00500.00500.00500.0050450,000
04 Dec 20200.00550.00550.00550.00550.0055472,727
03 Dec 20200.00600.00600.00600.00600.0060-
02 Dec 20200.00600.00600.00600.00600.00601,300,000
01 Dec 20200.00600.00600.00600.00600.0060300,000
30 Nov 20200.00600.00600.00600.00600.00601,869,232
27 Nov 20200.00600.00700.00600.00700.00701,600,000
26 Nov 20200.00600.00600.00600.00600.00604,553,867
25 Nov 20200.00600.00700.00500.00700.007018,310,999
24 Nov 20200.00600.00600.00600.00600.006023,467,897
23 Nov 20200.00600.00600.00600.00600.006013,925,848
20 Nov 20200.00500.00500.00500.00500.0050-
19 Nov 20200.00500.00500.00500.00500.00502,789,912
18 Nov 20200.00500.00500.00500.00500.00504,303,417
17 Nov 20200.00450.00450.00450.00450.00451,132,881
16 Nov 20200.00450.00450.00450.00450.0045-
13 Nov 20200.00400.00400.00400.00450.0045247,506
12 Nov 20200.00450.00450.00450.00450.0045-
11 Nov 20200.00400.00450.00400.00450.00452,640,386
10 Nov 20200.00400.00500.00400.00500.00501,290,000
09 Nov 20200.00500.00500.00400.00500.00505,817,933
06 Nov 20200.00500.00500.00500.00500.0050580,000
05 Nov 20200.00500.00500.00400.00450.00455,945,072
04 Nov 20200.00500.00500.00500.00500.0050-
03 Nov 20200.00500.00500.00500.00500.0050-
02 Nov 20200.00500.00500.00400.00500.00506,921,250
30 Oct 20200.00500.00500.00400.00500.00507,389,977
29 Oct 20200.00500.00500.00400.00500.005041,199,872
28 Oct 20200.00500.00550.00500.00550.00553,524,000
27 Oct 20200.00500.00500.00500.00500.0050-
26 Oct 20200.00500.00550.00500.00500.00506,246,666
23 Oct 20200.00500.00550.00500.00500.005013,705,208
22 Oct 20200.00500.00550.00500.00550.00551,852,500
21 Oct 20200.00500.00550.00500.00500.005016,207,166
20 Oct 20200.00500.00550.00500.00500.00506,600,001
19 Oct 20200.00500.00600.00500.00550.00559,133,951
16 Oct 20200.00500.00500.00500.00500.00504,890,010
15 Oct 20200.00600.00600.00500.00550.005522,186,825
14 Oct 20200.00600.00600.00500.00500.00501,700,000
13 Oct 20200.00600.00600.00500.00550.00552,300,000
12 Oct 20200.00500.00550.00500.00550.00554,382,044
09 Oct 20200.00550.00550.00550.00550.0055-
08 Oct 20200.00550.00550.00550.00550.0055-
07 Oct 20200.00500.00550.00500.00550.0055333,333
06 Oct 20200.00500.00600.00500.00500.00501,154,175
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...