Australia markets close in 57 minutes

Arizona Lithium Limited (AZL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0220-0.0005 (-2.22%)
As of 03:10PM AEST. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.02300.02300.02200.02200.02202,873,921
13 June 20240.02300.02300.02250.02250.02251,239,427
12 June 20240.02400.02400.02300.02300.02304,980,137
11 June 20240.02400.02600.02300.02400.024018,922,333
07 June 2024------
06 June 20240.02100.02200.02100.02150.0215657,975
05 June 20240.02200.02200.02100.02200.02204,610,269
04 June 20240.02350.02350.02200.02200.02202,641,245
03 June 20240.02300.02350.02300.02350.02351,496,861
31 May 20240.02300.02350.02300.02350.02351,452,480
30 May 20240.02300.02350.02300.02300.02301,256,314
29 May 20240.02300.02350.02300.02300.02302,318,956
28 May 20240.02500.02500.02300.02300.023011,754,682
27 May 20240.02400.02500.02400.02450.02453,621,410
24 May 20240.02400.02400.02300.02400.02401,995,182
23 May 20240.02400.02400.02300.02400.02402,357,772
22 May 20240.02250.02400.02250.02400.02403,714,271
21 May 20240.02300.02300.02200.02250.02253,447,570
20 May 20240.02400.02500.02300.02300.02301,588,384
17 May 20240.02300.02400.02300.02350.02351,565,891
16 May 20240.02250.02300.02250.02300.02302,513,631
15 May 20240.02250.02300.02250.02250.0225930,132
14 May 20240.02200.02300.02200.02200.02201,477,318
13 May 20240.02200.02300.02200.02200.0220918,681
10 May 20240.02150.02200.02100.02200.02202,461,645
09 May 20240.02100.02150.02100.02100.02101,895,138
08 May 20240.02100.02150.02100.02150.02153,771,938
07 May 20240.02150.02200.02100.02100.02104,829,309
06 May 20240.02200.02200.02100.02100.02102,492,722
03 May 20240.02200.02200.02100.02150.02158,251,878
02 May 20240.02300.02300.02100.02100.02101,630,205
01 May 20240.02200.02200.02100.02200.02202,379,542
30 Apr 20240.02400.02500.02200.02250.02257,080,023
29 Apr 20240.02200.02500.02200.02300.02304,037,291
26 Apr 20240.02200.02250.02200.02200.02202,604,313
24 Apr 20240.02300.02300.02200.02300.02302,760,478
23 Apr 20240.02300.02350.02250.02300.02301,235,636
22 Apr 20240.02300.02350.02300.02300.0230816,761
19 Apr 20240.02350.02400.02200.02200.02203,256,810
18 Apr 20240.02250.02400.02200.02200.02203,958,742
17 Apr 2024------
16 Apr 20240.02450.02450.02300.02300.02305,701,248
15 Apr 20240.02400.02500.02400.02400.02403,871,600
12 Apr 20240.02650.02650.02500.02600.02601,372,434
11 Apr 20240.02600.02800.02600.02700.02701,914,167
10 Apr 20240.02600.02800.02600.02600.02603,366,754
09 Apr 20240.02500.02600.02400.02550.02551,221,120
08 Apr 20240.02500.02500.02400.02500.02501,844,362
05 Apr 20240.02300.02400.02300.02400.02402,168,890
04 Apr 20240.02400.02400.02300.02350.02352,749,657
03 Apr 20240.02500.02500.02400.02450.02452,825,918
02 Apr 20240.02500.02600.02500.02600.02601,402,894
28 Mar 20240.02500.02550.02400.02500.02503,645,975
27 Mar 20240.02400.02450.02400.02450.02453,082,005
26 Mar 20240.02400.02450.02400.02400.02401,087,468
25 Mar 20240.02400.02450.02400.02450.02452,594,921
22 Mar 20240.02650.02650.02450.02450.02458,776,209
21 Mar 20240.02700.02800.02650.02650.02651,976,793
20 Mar 20240.02700.02800.02700.02800.0280895,118
19 Mar 20240.02700.02800.02700.02700.02702,878,978
18 Mar 20240.02800.02800.02700.02700.02702,347,092
15 Mar 20240.02700.02750.02600.02700.02701,087,204
14 Mar 20240.02700.02700.02600.02650.02652,214,431
13 Mar 20240.02600.02700.02600.02700.02701,185,460
12 Mar 20240.02700.02700.02600.02600.02603,629,978
11 Mar 20240.02600.02700.02500.02550.02553,534,977
08 Mar 20240.02500.02600.02400.02400.02403,713,093
07 Mar 20240.02550.02600.02500.02500.02501,120,173
06 Mar 20240.02600.02600.02450.02600.02606,237,090
05 Mar 20240.02700.02800.02600.02700.02703,631,273
04 Mar 20240.03000.03000.02700.02700.027010,070,879
01 Mar 20240.02700.03000.02700.02900.02909,339,311
29 Feb 20240.02600.02700.02500.02650.02653,176,245
28 Feb 20240.02300.02600.02300.02500.02506,739,534
27 Feb 20240.02400.02450.02300.02300.02303,276,269
26 Feb 20240.02500.02500.02400.02400.02401,254,944
23 Feb 20240.02500.02500.02400.02450.02451,718,775
22 Feb 20240.02600.02600.02500.02550.02552,925,545
21 Feb 20240.02500.02600.02400.02500.02507,906,438
20 Feb 20240.02600.02650.02500.02600.02602,609,709
19 Feb 20240.02850.02850.02600.02650.02658,260,638
16 Feb 20240.02850.03000.02800.02800.028012,427,050
15 Feb 20240.03000.03100.02750.02800.028010,012,808
14 Feb 20240.02700.02900.02600.02900.02908,701,446
13 Feb 20240.02700.03100.02600.02800.028022,684,706
12 Feb 20240.02200.02600.02200.02500.025024,251,449
09 Feb 20240.02200.02200.02100.02150.02153,522,880
08 Feb 20240.02200.02250.02100.02100.02105,146,182
07 Feb 20240.02100.02200.02000.02000.02005,965,242
06 Feb 20240.02000.02100.01900.02000.02003,183,331
05 Feb 20240.02000.02200.01900.02000.02005,385,608
02 Feb 20240.02050.02050.02000.02050.02052,306,845
01 Feb 20240.02100.02150.02000.02000.02004,771,123
31 Jan 20240.02250.02250.02100.02100.02105,983,041
30 Jan 20240.02100.02350.02100.02250.02257,791,537
29 Jan 20240.02300.02300.02200.02250.02252,987,082
25 Jan 20240.02300.02400.02200.02400.02402,427,518
24 Jan 20240.02400.02400.02300.02300.02301,652,340
23 Jan 20240.02400.02450.02300.02300.02303,567,033
22 Jan 20240.02500.02600.02400.02400.02404,155,226
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...