Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0350	0.0420	0.0350	0.0403	0.0403	23,549,891
08 Dec 2023	0.0350	0.0420	0.0350	0.0400	0.0400	23,549,891
07 Dec 2023	0.0350	0.0370	0.0350	0.0350	0.0350	5,137,039
06 Dec 2023	0.0360	0.0380	0.0350	0.0350	0.0350	11,966,354
05 Dec 2023	0.0390	0.0390	0.0350	0.0360	0.0360	17,734,596
04 Dec 2023	0.0400	0.0410	0.0385	0.0390	0.0390	7,840,036
01 Dec 2023	0.0400	0.0400	0.0380	0.0390	0.0390	6,259,325
30 Nov 2023	0.0390	0.0410	0.0380	0.0400	0.0400	14,805,007
29 Nov 2023	0.0410	0.0420	0.0380	0.0380	0.0380	17,685,133
28 Nov 2023	0.0420	0.0430	0.0410	0.0410	0.0410	8,920,736
27 Nov 2023	0.0450	0.0460	0.0410	0.0415	0.0415	14,784,692
24 Nov 2023	0.0400	0.0450	0.0400	0.0435	0.0435	14,386,911
23 Nov 2023	0.0470	0.0490	0.0400	0.0400	0.0400	34,494,217
22 Nov 2023	0.0500	0.0500	0.0460	0.0470	0.0470	15,900,123
21 Nov 2023	0.0500	0.0590	0.0460	0.0490	0.0490	36,439,575
20 Nov 2023	0.0495	0.0575	0.0480	0.0480	0.0480	80,127,629
17 Nov 2023	0.0360	0.0470	0.0350	0.0470	0.0470	46,303,522
16 Nov 2023	0.0410	0.0430	0.0360	0.0360	0.0360	33,284,075
15 Nov 2023	0.0490	0.0500	0.0400	0.0410	0.0410	74,645,891
14 Nov 2023	0.0450	0.0500	0.0450	0.0465	0.0465	53,199,970
13 Nov 2023	0.0380	0.0440	0.0380	0.0420	0.0420	69,996,544
10 Nov 2023	0.0295	0.0400	0.0295	0.0360	0.0360	97,998,723
09 Nov 2023	0.0310	0.0320	0.0275	0.0280	0.0280	44,484,141
08 Nov 2023	0.0240	0.0350	0.0240	0.0300	0.0300	98,799,421
07 Nov 2023	0.0200	0.0230	0.0200	0.0230	0.0230	33,164,893
06 Nov 2023	0.0190	0.0210	0.0180	0.0200	0.0200	13,991,241
03 Nov 2023	0.0170	0.0180	0.0170	0.0180	0.0180	7,283,536
02 Nov 2023	0.0170	0.0170	0.0160	0.0160	0.0160	3,339,457
01 Nov 2023	0.0165	0.0170	0.0155	0.0170	0.0170	2,926,218
31 Oct 2023	0.0165	0.0180	0.0160	0.0160	0.0160	10,712,486
30 Oct 2023	0.0145	0.0170	0.0145	0.0165	0.0165	13,989,466
27 Oct 2023	0.0145	0.0145	0.0140	0.0140	0.0140	1,291,426
26 Oct 2023	0.0150	0.0155	0.0140	0.0140	0.0140	4,860,025
25 Oct 2023	0.0155	0.0155	0.0150	0.0150	0.0150	2,033,819
24 Oct 2023	0.0145	0.0160	0.0140	0.0160	0.0160	2,429,990
23 Oct 2023	0.0145	0.0160	0.0140	0.0145	0.0145	6,845,360
20 Oct 2023	0.0150	0.0150	0.0140	0.0145	0.0145	3,141,708
19 Oct 2023	0.0150	0.0160	0.0145	0.0150	0.0150	4,004,023
18 Oct 2023	0.0150	0.0150	0.0145	0.0150	0.0150	-
17 Oct 2023	0.0150	0.0155	0.0145	0.0145	0.0145	-
16 Oct 2023	0.0150	0.0160	0.0150	0.0160	0.0160	2,808,975
13 Oct 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,090,117
12 Oct 2023	0.0160	0.0170	0.0160	0.0160	0.0160	577,629
11 Oct 2023	0.0150	0.0170	0.0150	0.0160	0.0160	1,947,926
10 Oct 2023	0.0150	0.0155	0.0150	0.0150	0.0150	1,726,800
09 Oct 2023	0.0140	0.0150	0.0140	0.0150	0.0150	7,500,087
06 Oct 2023	0.0150	0.0155	0.0145	0.0150	0.0150	2,173,881
05 Oct 2023	0.0150	0.0155	0.0150	0.0155	0.0155	1,263,769
04 Oct 2023	0.0155	0.0170	0.0150	0.0150	0.0150	603,274
03 Oct 2023	0.0170	0.0170	0.0150	0.0160	0.0160	2,547,826
02 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	526,997
29 Sept 2023	0.0145	0.0210	0.0145	0.0150	0.0150	9,156,527
28 Sept 2023	0.0145	0.0150	0.0140	0.0140	0.0140	2,281,182
27 Sept 2023	0.0150	0.0150	0.0140	0.0140	0.0140	-
26 Sept 2023	0.0150	0.0150	0.0140	0.0150	0.0150	1,819,304
25 Sept 2023	0.0140	0.0160	0.0140	0.0145	0.0145	1,477,126
22 Sept 2023	0.0150	0.0155	0.0150	0.0150	0.0150	6,690,900
21 Sept 2023	0.0155	0.0160	0.0150	0.0155	0.0155	6,925,568
20 Sept 2023	0.0170	0.0170	0.0160	0.0160	0.0160	-
19 Sept 2023	0.0165	0.0180	0.0160	0.0160	0.0160	2,759,803
18 Sept 2023	0.0170	0.0180	0.0165	0.0170	0.0170	1,956,925
15 Sept 2023	0.0170	0.0170	0.0165	0.0170	0.0170	-
14 Sept 2023	0.0170	0.0175	0.0170	0.0170	0.0170	3,365,782
13 Sept 2023	0.0170	0.0180	0.0170	0.0170	0.0170	1,564,087
12 Sept 2023	0.0170	0.0180	0.0170	0.0170	0.0170	1,858,117
11 Sept 2023	0.0180	0.0180	0.0170	0.0170	0.0170	2,027,064
08 Sept 2023	0.0170	0.0190	0.0160	0.0170	0.0170	14,413,502
07 Sept 2023	0.0180	0.0180	0.0170	0.0175	0.0175	1,796,440
06 Sept 2023	0.0180	0.0180	0.0175	0.0175	0.0175	-
05 Sept 2023	0.0180	0.0190	0.0175	0.0190	0.0190	2,354,659
04 Sept 2023	0.0180	0.0180	0.0170	0.0180	0.0180	2,314,649
01 Sept 2023	0.0170	0.0190	0.0170	0.0180	0.0180	7,431,199
31 Aug 2023	0.0165	0.0180	0.0165	0.0175	0.0175	4,649,346
30 Aug 2023	0.0170	0.0180	0.0160	0.0160	0.0160	9,683,697
29 Aug 2023	0.0180	0.0190	0.0160	0.0165	0.0165	27,376,908
28 Aug 2023	0.0190	0.0200	0.0180	0.0180	0.0180	8,355,857
25 Aug 2023	0.0200	0.0220	0.0190	0.0195	0.0195	4,284,062
24 Aug 2023	0.0200	0.0230	0.0195	0.0200	0.0200	11,441,126
23 Aug 2023	0.0200	0.0205	0.0200	0.0200	0.0200	4,000,306
22 Aug 2023	0.0205	0.0205	0.0200	0.0200	0.0200	2,101,302
21 Aug 2023	0.0200	0.0205	0.0195	0.0200	0.0200	1,318,863
18 Aug 2023	0.0195	0.0210	0.0190	0.0200	0.0200	8,013,888
17 Aug 2023	0.0190	0.0195	0.0190	0.0195	0.0195	4,372,020
16 Aug 2023	0.0200	0.0210	0.0190	0.0190	0.0190	9,031,285
15 Aug 2023	0.0200	0.0210	0.0195	0.0200	0.0200	10,048,643
14 Aug 2023	0.0200	0.0230	0.0195	0.0200	0.0200	14,578,810
11 Aug 2023	0.0190	0.0195	0.0190	0.0190	0.0190	2,252,240
10 Aug 2023	0.0190	0.0200	0.0190	0.0190	0.0190	2,817,375
09 Aug 2023	0.0190	0.0200	0.0180	0.0190	0.0190	12,293,986
08 Aug 2023	0.0190	0.0195	0.0185	0.0185	0.0185	5,574,431
07 Aug 2023	0.0190	0.0195	0.0180	0.0190	0.0190	11,337,841
04 Aug 2023	0.0210	0.0220	0.0180	0.0190	0.0190	51,190,989
03 Aug 2023	0.0230	0.0240	0.0200	0.0210	0.0210	48,833,067
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0270	0.0290	0.0260	0.0280	0.0280	12,679,033
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0310	0.0350	0.0300	0.0310	0.0310	2,624,746
25 July 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD67,067.38+965.28(+1.46%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Arizona Lithium Limited (AZL.XA)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
67,067.38
+965.28(+1.46%)