Arizona Lithium Limited (AZL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

-0.0010

(-4.17%)

At close: 04:10PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0230	0.0230	0.0225	0.0230	0.0230	3,385,076
23 Apr 2024	0.0230	0.0240	0.0230	0.0240	0.0240	2,356,106
22 Apr 2024	0.0230	0.0240	0.0230	0.0230	0.0230	2,782,124
19 Apr 2024	0.0240	0.0240	0.0220	0.0220	0.0220	4,188,388
18 Apr 2024	0.0230	0.0240	0.0220	0.0230	0.0230	4,379,039
17 Apr 2024	0.0230	0.0235	0.0220	0.0230	0.0230	4,798,609
16 Apr 2024	0.0250	0.0250	0.0230	0.0240	0.0240	9,715,382
15 Apr 2024	0.0250	0.0260	0.0240	0.0250	0.0250	4,090,867
12 Apr 2024	0.0260	0.0270	0.0255	0.0260	0.0260	1,866,292
11 Apr 2024	0.0260	0.0280	0.0260	0.0270	0.0270	4,161,445
10 Apr 2024	0.0250	0.0280	0.0250	0.0270	0.0270	11,801,394
09 Apr 2024	0.0250	0.0260	0.0240	0.0250	0.0250	1,535,526
08 Apr 2024	0.0250	0.0260	0.0240	0.0240	0.0240	5,300,729
05 Apr 2024	0.0230	0.0245	0.0230	0.0240	0.0240	2,511,175
04 Apr 2024	0.0240	0.0250	0.0230	0.0240	0.0240	5,577,277
03 Apr 2024	0.0250	0.0255	0.0240	0.0240	0.0240	3,136,678
02 Apr 2024	0.0250	0.0260	0.0250	0.0260	0.0260	1,382,043
28 Mar 2024	0.0250	0.0260	0.0240	0.0260	0.0260	2,685,103
27 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	2,121,131
26 Mar 2024	0.0240	0.0250	0.0240	0.0250	0.0250	538,191
25 Mar 2024	0.0240	0.0245	0.0240	0.0240	0.0240	4,102,499
22 Mar 2024	0.0270	0.0270	0.0245	0.0250	0.0250	13,193,128
21 Mar 2024	0.0270	0.0270	0.0265	0.0270	0.0270	2,236,072
20 Mar 2024	0.0280	0.0280	0.0260	0.0260	0.0260	2,177,063
19 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	4,386,131
18 Mar 2024	0.0280	0.0280	0.0260	0.0260	0.0260	4,327,634
15 Mar 2024	0.0270	0.0280	0.0260	0.0280	0.0280	3,488,845
14 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	3,430,033
13 Mar 2024	0.0270	0.0270	0.0260	0.0270	0.0270	3,593,774
12 Mar 2024	0.0260	0.0270	0.0260	0.0260	0.0260	4,590,866
11 Mar 2024	0.0250	0.0270	0.0250	0.0250	0.0250	5,206,503
08 Mar 2024	0.0250	0.0260	0.0240	0.0240	0.0240	4,147,643
07 Mar 2024	0.0250	0.0260	0.0250	0.0250	0.0250	2,070,369
06 Mar 2024	0.0250	0.0260	0.0240	0.0250	0.0250	8,460,015
05 Mar 2024	0.0270	0.0280	0.0260	0.0270	0.0270	6,690,842
04 Mar 2024	0.0300	0.0300	0.0270	0.0280	0.0280	18,333,103
01 Mar 2024	0.0270	0.0300	0.0270	0.0290	0.0290	16,539,934
29 Feb 2024	0.0260	0.0270	0.0250	0.0260	0.0260	9,313,910
28 Feb 2024	0.0240	0.0260	0.0235	0.0260	0.0260	12,480,070
27 Feb 2024	0.0240	0.0245	0.0230	0.0230	0.0230	3,578,872
26 Feb 2024	0.0240	0.0250	0.0240	0.0240	0.0240	3,195,922
23 Feb 2024	0.0260	0.0260	0.0240	0.0250	0.0250	4,174,958
22 Feb 2024	0.0270	0.0270	0.0250	0.0260	0.0260	3,851,326
21 Feb 2024	0.0250	0.0260	0.0240	0.0260	0.0260	10,092,591
20 Feb 2024	0.0260	0.0260	0.0250	0.0260	0.0260	5,771,751
19 Feb 2024	0.0280	0.0285	0.0260	0.0270	0.0270	9,093,272
16 Feb 2024	0.0280	0.0300	0.0280	0.0280	0.0280	16,517,780
15 Feb 2024	0.0310	0.0310	0.0270	0.0300	0.0300	18,404,032
14 Feb 2024	0.0280	0.0300	0.0265	0.0300	0.0300	23,754,629
13 Feb 2024	0.0260	0.0300	0.0260	0.0280	0.0280	44,441,114
12 Feb 2024	0.0220	0.0260	0.0210	0.0250	0.0250	31,545,041
09 Feb 2024	0.0220	0.0220	0.0200	0.0210	0.0210	8,406,950
08 Feb 2024	0.0220	0.0220	0.0210	0.0220	0.0220	7,879,821
07 Feb 2024	0.0200	0.0220	0.0200	0.0210	0.0210	9,181,784
06 Feb 2024	0.0200	0.0210	0.0190	0.0200	0.0200	7,092,404
05 Feb 2024	0.0200	0.0220	0.0195	0.0210	0.0210	10,819,512
02 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	5,269,481
01 Feb 2024	0.0210	0.0215	0.0200	0.0200	0.0200	6,842,815
31 Jan 2024	0.0220	0.0220	0.0210	0.0210	0.0210	4,665,475
30 Jan 2024	0.0220	0.0240	0.0215	0.0220	0.0220	6,273,793
29 Jan 2024	0.0230	0.0240	0.0220	0.0220	0.0220	2,624,997
25 Jan 2024	0.0230	0.0240	0.0230	0.0230	0.0230	3,839,745
24 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	5,191,155
23 Jan 2024	0.0240	0.0250	0.0230	0.0230	0.0230	8,242,675
22 Jan 2024	0.0250	0.0260	0.0240	0.0240	0.0240	8,178,915
19 Jan 2024	0.0250	0.0260	0.0245	0.0260	0.0260	7,708,350
18 Jan 2024	0.0250	0.0250	0.0240	0.0240	0.0240	3,152,180
17 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	2,187,850
16 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	4,179,687
15 Jan 2024	0.0270	0.0280	0.0250	0.0250	0.0250	4,397,868
12 Jan 2024	0.0260	0.0280	0.0260	0.0270	0.0270	21,034,173
11 Jan 2024	0.0250	0.0270	0.0250	0.0260	0.0260	11,718,308
10 Jan 2024	0.0270	0.0280	0.0245	0.0260	0.0260	32,064,158
09 Jan 2024	0.0290	0.0295	0.0275	0.0280	0.0280	14,848,529
08 Jan 2024	0.0300	0.0300	0.0290	0.0300	0.0300	14,069,378
05 Jan 2024	0.0310	0.0320	0.0305	0.0310	0.0310	9,859,287
04 Jan 2024	0.0300	0.0310	0.0295	0.0310	0.0310	9,654,667
03 Jan 2024	0.0300	0.0310	0.0290	0.0300	0.0300	10,785,033
02 Jan 2024	0.0320	0.0320	0.0300	0.0300	0.0300	13,189,769
29 Dec 2023	0.0320	0.0320	0.0310	0.0310	0.0310	23,216,152
28 Dec 2023	0.0320	0.0330	0.0310	0.0320	0.0320	14,541,978
27 Dec 2023	0.0320	0.0330	0.0315	0.0330	0.0330	24,540,057
22 Dec 2023	0.0340	0.0340	0.0300	0.0320	0.0320	66,177,851
21 Dec 2023	0.0360	0.0360	0.0330	0.0340	0.0340	426,221,914
20 Dec 2023	0.0410	0.0440	0.0400	0.0400	0.0400	36,189,105
19 Dec 2023	0.0430	0.0440	0.0410	0.0410	0.0410	27,203,125
18 Dec 2023	0.0400	0.0470	0.0400	0.0450	0.0450	55,876,448
15 Dec 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
14 Dec 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
13 Dec 2023	0.0400	0.0430	0.0390	0.0390	0.0390	13,600,495
12 Dec 2023	0.0410	0.0430	0.0390	0.0400	0.0400	14,446,993
11 Dec 2023	0.0410	0.0420	0.0370	0.0400	0.0400	13,873,260
08 Dec 2023	0.0350	0.0420	0.0350	0.0420	0.0420	31,431,202
07 Dec 2023	0.0360	0.0370	0.0350	0.0350	0.0350	15,383,828
06 Dec 2023	0.0360	0.0380	0.0350	0.0350	0.0350	14,597,408
05 Dec 2023	0.0380	0.0390	0.0350	0.0360	0.0360	19,525,094
04 Dec 2023	0.0390	0.0415	0.0385	0.0400	0.0400	13,930,355
01 Dec 2023	0.0390	0.0400	0.0385	0.0390	0.0390	10,680,454
30 Nov 2023	0.0380	0.0410	0.0380	0.0400	0.0400	17,844,966
29 Nov 2023	0.0410	0.0420	0.0380	0.0380	0.0380	22,679,042
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497+0.0008(+0.13%)

OIL82.89+0.08(+0.10%)

GOLD2,330.30-8.10(-0.35%)

Bitcoin AUD98,685.15-3,553.05(-3.48%)

Arizona Lithium Limited (AZL.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
+0.0008(+0.13%)

OIL
82.89
+0.08(+0.10%)

GOLD
2,330.30
-8.10(-0.35%)

Bitcoin AUD
98,685.15
-3,553.05(-3.48%)