Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Feb 2021	0.0060	0.0065	0.0060	0.0060	0.0060	4,864,332
25 Feb 2021	0.0060	0.0065	0.0060	0.0060	0.0060	1,568,530
24 Feb 2021	0.0060	0.0060	0.0060	0.0060	0.0060	279,999
23 Feb 2021	0.0070	0.0070	0.0060	0.0060	0.0060	4,464,028
22 Feb 2021	0.0060	0.0070	0.0060	0.0070	0.0070	4,812,671
19 Feb 2021	0.0060	0.0070	0.0060	0.0060	0.0060	3,258,854
18 Feb 2021	0.0060	0.0060	0.0055	0.0060	0.0060	3,213,316
17 Feb 2021	0.0060	0.0065	0.0055	0.0060	0.0060	9,118,878
16 Feb 2021	0.0070	0.0070	0.0060	0.0060	0.0060	19,664,221
15 Feb 2021	0.0060	0.0070	0.0060	0.0060	0.0060	19,710,398
12 Feb 2021	0.0070	0.0070	0.0055	0.0060	0.0060	15,332,931
11 Feb 2021	0.0060	0.0070	0.0060	0.0070	0.0070	5,341,151
10 Feb 2021	0.0070	0.0070	0.0060	0.0060	0.0060	16,652,353
09 Feb 2021	0.0060	0.0070	0.0060	0.0070	0.0070	30,239,983
08 Feb 2021	0.0060	0.0070	0.0060	0.0060	0.0060	21,684,097
05 Feb 2021	0.0060	0.0060	0.0050	0.0050	0.0050	1,250,000
04 Feb 2021	0.0060	0.0060	0.0050	0.0055	0.0055	4,605,403
03 Feb 2021	0.0060	0.0060	0.0055	0.0060	0.0060	11,818,022
02 Feb 2021	0.0060	0.0070	0.0060	0.0060	0.0060	16,866,313
01 Feb 2021	0.0060	0.0070	0.0055	0.0070	0.0070	14,715,018
29 Jan 2021	0.0060	0.0070	0.0060	0.0060	0.0060	11,447,311
28 Jan 2021	0.0060	0.0070	0.0060	0.0070	0.0070	13,623,983
27 Jan 2021	0.0060	0.0070	0.0055	0.0070	0.0070	11,294,730
25 Jan 2021	0.0060	0.0060	0.0060	0.0060	0.0060	11,683,815
22 Jan 2021	0.0060	0.0060	0.0060	0.0060	0.0060	3,165,402
21 Jan 2021	0.0060	0.0060	0.0050	0.0050	0.0050	4,077,065
20 Jan 2021	0.0060	0.0060	0.0050	0.0050	0.0050	2,328,333
19 Jan 2021	0.0060	0.0060	0.0060	0.0060	0.0060	7,282,675
18 Jan 2021	0.0070	0.0070	0.0055	0.0060	0.0060	62,498,757
15 Jan 2021	0.0070	0.0070	0.0060	0.0065	0.0065	12,408,760
14 Jan 2021	0.0070	0.0070	0.0060	0.0060	0.0060	14,042,130
13 Jan 2021	0.0060	0.0070	0.0060	0.0070	0.0070	20,058,625
12 Jan 2021	0.0050	0.0060	0.0050	0.0060	0.0060	5,068,837
11 Jan 2021	0.0060	0.0060	0.0050	0.0050	0.0050	12,716,330
08 Jan 2021	0.0060	0.0060	0.0055	0.0060	0.0060	6,313,400
07 Jan 2021	0.0060	0.0060	0.0055	0.0060	0.0060	1,072,341
06 Jan 2021	0.0060	0.0060	0.0060	0.0060	0.0060	84,000
05 Jan 2021	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
04 Jan 2021	0.0060	0.0060	0.0060	0.0060	0.0060	4,526,029
31 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
30 Dec 2020	0.0050	0.0050	0.0050	0.0050	0.0050	125,000
29 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
24 Dec 2020	0.0050	0.0050	0.0050	0.0050	0.0050	797,000
23 Dec 2020	0.0055	0.0055	0.0055	0.0055	0.0055	100,000
22 Dec 2020	0.0060	0.0060	0.0050	0.0055	0.0055	741,750
21 Dec 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
18 Dec 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
17 Dec 2020	0.0060	0.0060	0.0050	0.0055	0.0055	1,583,683
16 Dec 2020	0.0055	0.0055	0.0055	0.0055	0.0055	240,000
15 Dec 2020	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
14 Dec 2020	0.0060	0.0060	0.0050	0.0050	0.0050	2,384,621
11 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	2,142,508
10 Dec 2020	0.0060	0.0060	0.0050	0.0055	0.0055	5,924,442
09 Dec 2020	0.0060	0.0060	0.0055	0.0055	0.0055	1,530,000
08 Dec 2020	0.0050	0.0055	0.0050	0.0055	0.0055	2,094,000
07 Dec 2020	0.0050	0.0050	0.0050	0.0050	0.0050	450,000
04 Dec 2020	0.0055	0.0055	0.0055	0.0055	0.0055	472,727
03 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,300,000
01 Dec 2020	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
30 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	1,869,232
27 Nov 2020	0.0060	0.0070	0.0060	0.0070	0.0070	1,600,000
26 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	4,553,867
25 Nov 2020	0.0060	0.0070	0.0050	0.0070	0.0070	18,310,999
24 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	23,467,897
23 Nov 2020	0.0060	0.0060	0.0060	0.0060	0.0060	13,925,848
20 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
19 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	2,789,912
18 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,303,417
17 Nov 2020	0.0045	0.0045	0.0045	0.0045	0.0045	1,132,881
16 Nov 2020	0.0045	0.0045	0.0045	0.0045	0.0045	-
13 Nov 2020	0.0040	0.0040	0.0040	0.0045	0.0045	247,506
12 Nov 2020	0.0045	0.0045	0.0045	0.0045	0.0045	-
11 Nov 2020	0.0040	0.0045	0.0040	0.0045	0.0045	2,640,386
10 Nov 2020	0.0040	0.0050	0.0040	0.0050	0.0050	1,290,000
09 Nov 2020	0.0050	0.0050	0.0040	0.0050	0.0050	5,817,933
06 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	580,000
05 Nov 2020	0.0050	0.0050	0.0040	0.0045	0.0045	5,945,072
04 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
03 Nov 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
02 Nov 2020	0.0050	0.0050	0.0040	0.0050	0.0050	6,921,250
30 Oct 2020	0.0050	0.0050	0.0040	0.0050	0.0050	7,389,977
29 Oct 2020	0.0050	0.0050	0.0040	0.0050	0.0050	41,199,872
28 Oct 2020	0.0050	0.0055	0.0050	0.0055	0.0055	3,524,000
27 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 Oct 2020	0.0050	0.0055	0.0050	0.0050	0.0050	6,246,666
23 Oct 2020	0.0050	0.0055	0.0050	0.0050	0.0050	13,705,208
22 Oct 2020	0.0050	0.0055	0.0050	0.0055	0.0055	1,852,500
21 Oct 2020	0.0050	0.0055	0.0050	0.0050	0.0050	16,207,166
20 Oct 2020	0.0050	0.0055	0.0050	0.0050	0.0050	6,600,001
19 Oct 2020	0.0050	0.0060	0.0050	0.0055	0.0055	9,133,951
16 Oct 2020	0.0050	0.0050	0.0050	0.0050	0.0050	4,890,010
15 Oct 2020	0.0060	0.0060	0.0050	0.0055	0.0055	22,186,825
14 Oct 2020	0.0060	0.0060	0.0050	0.0050	0.0050	1,700,000
13 Oct 2020	0.0060	0.0060	0.0050	0.0055	0.0055	2,300,000
12 Oct 2020	0.0050	0.0055	0.0050	0.0055	0.0055	4,382,044
09 Oct 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
08 Oct 2020	0.0055	0.0055	0.0055	0.0055	0.0055	-
07 Oct 2020	0.0050	0.0055	0.0050	0.0055	0.0055	333,333
06 Oct 2020	0.0050	0.0060	0.0050	0.0050	0.0050	1,154,175
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,940.60-165.10(-2.32%)

ASX 2006,673.30-160.70(-2.35%)

AUD/USD0.7721-0.0159(-2.02%)

Get the news straight to your inbox every day.

Alta Zinc Limited (AZI.AX)

ALL ORDS
6,940.60
-165.10(-2.32%)

ASX 200
6,673.30
-160.70(-2.35%)

AUD/USD
0.7721
-0.0159(-2.02%)