Australia markets closed

Arizona Lithium Limited (AZL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0403+0.0053 (+15.14%)
At close: 03:59PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.03500.04200.03500.04030.040323,549,891
08 Dec 20230.03500.04200.03500.04000.040023,549,891
07 Dec 20230.03500.03700.03500.03500.03505,137,039
06 Dec 20230.03600.03800.03500.03500.035011,966,354
05 Dec 20230.03900.03900.03500.03600.036017,734,596
04 Dec 20230.04000.04100.03850.03900.03907,840,036
01 Dec 20230.04000.04000.03800.03900.03906,259,325
30 Nov 20230.03900.04100.03800.04000.040014,805,007
29 Nov 20230.04100.04200.03800.03800.038017,685,133
28 Nov 20230.04200.04300.04100.04100.04108,920,736
27 Nov 20230.04500.04600.04100.04150.041514,784,692
24 Nov 20230.04000.04500.04000.04350.043514,386,911
23 Nov 20230.04700.04900.04000.04000.040034,494,217
22 Nov 20230.05000.05000.04600.04700.047015,900,123
21 Nov 20230.05000.05900.04600.04900.049036,439,575
20 Nov 20230.04950.05750.04800.04800.048080,127,629
17 Nov 20230.03600.04700.03500.04700.047046,303,522
16 Nov 20230.04100.04300.03600.03600.036033,284,075
15 Nov 20230.04900.05000.04000.04100.041074,645,891
14 Nov 20230.04500.05000.04500.04650.046553,199,970
13 Nov 20230.03800.04400.03800.04200.042069,996,544
10 Nov 20230.02950.04000.02950.03600.036097,998,723
09 Nov 20230.03100.03200.02750.02800.028044,484,141
08 Nov 20230.02400.03500.02400.03000.030098,799,421
07 Nov 20230.02000.02300.02000.02300.023033,164,893
06 Nov 20230.01900.02100.01800.02000.020013,991,241
03 Nov 20230.01700.01800.01700.01800.01807,283,536
02 Nov 20230.01700.01700.01600.01600.01603,339,457
01 Nov 20230.01650.01700.01550.01700.01702,926,218
31 Oct 20230.01650.01800.01600.01600.016010,712,486
30 Oct 20230.01450.01700.01450.01650.016513,989,466
27 Oct 20230.01450.01450.01400.01400.01401,291,426
26 Oct 20230.01500.01550.01400.01400.01404,860,025
25 Oct 20230.01550.01550.01500.01500.01502,033,819
24 Oct 20230.01450.01600.01400.01600.01602,429,990
23 Oct 20230.01450.01600.01400.01450.01456,845,360
20 Oct 20230.01500.01500.01400.01450.01453,141,708
19 Oct 20230.01500.01600.01450.01500.01504,004,023
18 Oct 20230.01500.01500.01450.01500.0150-
17 Oct 20230.01500.01550.01450.01450.0145-
16 Oct 20230.01500.01600.01500.01600.01602,808,975
13 Oct 20230.01600.01600.01500.01600.01601,090,117
12 Oct 20230.01600.01700.01600.01600.0160577,629
11 Oct 20230.01500.01700.01500.01600.01601,947,926
10 Oct 20230.01500.01550.01500.01500.01501,726,800
09 Oct 20230.01400.01500.01400.01500.01507,500,087
06 Oct 20230.01500.01550.01450.01500.01502,173,881
05 Oct 20230.01500.01550.01500.01550.01551,263,769
04 Oct 20230.01550.01700.01500.01500.0150603,274
03 Oct 20230.01700.01700.01500.01600.01602,547,826
02 Oct 20230.01600.01600.01600.01600.0160526,997
29 Sept 20230.01450.02100.01450.01500.01509,156,527
28 Sept 20230.01450.01500.01400.01400.01402,281,182
27 Sept 20230.01500.01500.01400.01400.0140-
26 Sept 20230.01500.01500.01400.01500.01501,819,304
25 Sept 20230.01400.01600.01400.01450.01451,477,126
22 Sept 20230.01500.01550.01500.01500.01506,690,900
21 Sept 20230.01550.01600.01500.01550.01556,925,568
20 Sept 20230.01700.01700.01600.01600.0160-
19 Sept 20230.01650.01800.01600.01600.01602,759,803
18 Sept 20230.01700.01800.01650.01700.01701,956,925
15 Sept 20230.01700.01700.01650.01700.0170-
14 Sept 20230.01700.01750.01700.01700.01703,365,782
13 Sept 20230.01700.01800.01700.01700.01701,564,087
12 Sept 20230.01700.01800.01700.01700.01701,858,117
11 Sept 20230.01800.01800.01700.01700.01702,027,064
08 Sept 20230.01700.01900.01600.01700.017014,413,502
07 Sept 20230.01800.01800.01700.01750.01751,796,440
06 Sept 20230.01800.01800.01750.01750.0175-
05 Sept 20230.01800.01900.01750.01900.01902,354,659
04 Sept 20230.01800.01800.01700.01800.01802,314,649
01 Sept 20230.01700.01900.01700.01800.01807,431,199
31 Aug 20230.01650.01800.01650.01750.01754,649,346
30 Aug 20230.01700.01800.01600.01600.01609,683,697
29 Aug 20230.01800.01900.01600.01650.016527,376,908
28 Aug 20230.01900.02000.01800.01800.01808,355,857
25 Aug 20230.02000.02200.01900.01950.01954,284,062
24 Aug 20230.02000.02300.01950.02000.020011,441,126
23 Aug 20230.02000.02050.02000.02000.02004,000,306
22 Aug 20230.02050.02050.02000.02000.02002,101,302
21 Aug 20230.02000.02050.01950.02000.02001,318,863
18 Aug 20230.01950.02100.01900.02000.02008,013,888
17 Aug 20230.01900.01950.01900.01950.01954,372,020
16 Aug 20230.02000.02100.01900.01900.01909,031,285
15 Aug 20230.02000.02100.01950.02000.020010,048,643
14 Aug 20230.02000.02300.01950.02000.020014,578,810
11 Aug 20230.01900.01950.01900.01900.01902,252,240
10 Aug 20230.01900.02000.01900.01900.01902,817,375
09 Aug 20230.01900.02000.01800.01900.019012,293,986
08 Aug 20230.01900.01950.01850.01850.01855,574,431
07 Aug 20230.01900.01950.01800.01900.019011,337,841
04 Aug 20230.02100.02200.01800.01900.019051,190,989
03 Aug 20230.02300.02400.02000.02100.021048,833,067
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.02700.02900.02600.02800.028012,679,033
27 July 2023------
26 July 20230.03100.03500.03000.03100.03102,624,746
25 July 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...