AZL.XA - Arizona Lithium Limited

Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20230.04350.04400.04200.04250.04255,001,213
08 June 20230.04350.04400.04300.04300.04301,898,077
07 June 20230.04400.04500.04100.04400.04402,961,110
06 June 20230.04500.04600.04300.04300.04301,897,470
05 June 20230.04600.04650.04400.04600.04604,686,858
02 June 20230.04500.04700.04500.04500.04501,673,383
01 June 20230.04400.04600.04300.04500.04501,181,054
31 May 20230.04400.04450.04350.04400.04402,258,109
30 May 20230.04500.04700.04400.04500.04503,781,896
29 May 2023------
26 May 20230.04450.04800.04400.04400.04401,667,411
25 May 20230.04500.04500.04400.04400.04401,709,903
24 May 20230.04600.04800.04500.04500.04502,544,392
23 May 20230.04700.04800.04600.04650.04652,339,416
22 May 20230.04800.04800.04600.04600.04602,556,806
19 May 20230.04800.04900.04700.04800.04804,090,254
18 May 2023------
17 May 20230.04750.05000.04750.04800.0480-
16 May 20230.04800.05000.04700.04750.04758,253,367
15 May 20230.04400.05200.04400.05000.050015,281,414
12 May 20230.04600.04800.04500.04500.045010,115,777
11 May 20230.04500.04800.04400.04500.04506,658,103
10 May 20230.04600.04600.04500.04500.04501,641,648
09 May 20230.04500.04600.04500.04500.04502,412,508
08 May 20230.04500.04500.04400.04400.04401,190,905
05 May 20230.04300.04400.04300.04300.04301,041,563
04 May 20230.04350.04400.04300.04300.04302,461,685
03 May 20230.04400.04400.04300.04300.04301,828,929
02 May 20230.04300.04400.04200.04300.04302,305,445
01 May 20230.04500.04500.04400.04400.04401,217,334
28 Apr 20230.04500.04500.04400.04500.04501,602,289
27 Apr 20230.04400.04500.04400.04400.04401,158,539
26 Apr 20230.04400.04500.04300.04400.04401,729,935
24 Apr 20230.04800.04800.04400.04500.04508,219,381
21 Apr 20230.05000.05100.04900.05000.05003,952,703
20 Apr 20230.04800.05200.04700.05100.05103,588,470
19 Apr 20230.04700.04900.04600.04850.0485-
18 Apr 20230.04800.05100.04800.04900.04901,393,394
17 Apr 20230.04700.05000.04600.04950.04954,077,017
14 Apr 20230.04700.04700.04600.04650.0465842,720
13 Apr 20230.04700.04800.04600.04600.0460284,607
12 Apr 20230.04800.05100.04700.04800.04801,862,704
11 Apr 20230.04800.05000.04600.04800.04801,078,150
06 Apr 20230.04900.04900.04800.04900.0490316,575
05 Apr 20230.05100.05400.04900.05000.05002,087,903
04 Apr 20230.05200.05400.04900.05100.05102,070,395
03 Apr 20230.05300.05400.05000.05000.0500995,855
31 Mar 20230.05300.05400.05100.05200.0520876,591
30 Mar 20230.05500.05500.05200.05300.05301,409,192
29 Mar 20230.05100.05500.05100.05400.05404,184,681
28 Mar 20230.04600.05100.04600.04900.04904,268,241
27 Mar 20230.04500.04800.04400.04600.04604,595,827
24 Mar 20230.04200.04400.04100.04400.04403,603,932
23 Mar 20230.04500.04500.04200.04300.04305,021,307
22 Mar 20230.04700.04800.04500.04550.04552,307,138
21 Mar 20230.04700.04700.04500.04700.04701,210,909
20 Mar 20230.04550.04800.04400.04600.04604,355,421
17 Mar 20230.04600.04700.04500.04500.04506,296,736
16 Mar 20230.04900.05000.04500.04600.04608,403,914
15 Mar 20230.05100.05100.05000.05000.05002,278,113
14 Mar 20230.05200.05300.05000.05100.05107,368,820
13 Mar 20230.05600.05600.05200.05400.05407,483,617
10 Mar 20230.05600.05650.05500.05600.05601,753,800
09 Mar 20230.05700.05800.05600.05700.0570-
08 Mar 20230.05700.05800.05600.05700.0570-
07 Mar 20230.05900.05900.05800.05800.05803,451,274
06 Mar 20230.06100.06100.05900.05900.05902,375,696
03 Mar 20230.06050.06100.05900.06000.06001,965,454
02 Mar 20230.06200.06300.06000.06000.06003,194,126
01 Mar 20230.06000.06300.05900.06100.06105,355,886
28 Feb 20230.06100.06100.05900.05900.05902,753,917
27 Feb 20230.06200.06250.06000.06050.06053,100,199
24 Feb 20230.06300.06300.06200.06200.06202,818,055
23 Feb 20230.06300.06400.06200.06300.06302,872,541
22 Feb 20230.06400.06500.06200.06200.06207,671,127
21 Feb 20230.06300.06500.06300.06400.06403,050,728
20 Feb 20230.06700.06700.06300.06300.06306,968,058
17 Feb 20230.06800.06800.06700.06700.06701,610,043
16 Feb 20230.06800.06900.06800.06900.06901,407,171
15 Feb 20230.06850.06900.06700.06800.06803,075,998
14 Feb 20230.06900.07000.06800.06800.06802,340,631
13 Feb 20230.07000.07000.06800.06900.06902,873,341
10 Feb 20230.07100.07200.07000.07000.07004,167,462
09 Feb 20230.07100.07200.07050.07100.07102,960,257
08 Feb 20230.07100.07200.07000.07100.07102,884,536
07 Feb 20230.07000.07200.07000.07000.07002,297,677
06 Feb 20230.07300.07300.07000.07000.07004,507,265
03 Feb 20230.07500.07500.07300.07300.07304,133,543
02 Feb 20230.07400.07600.07300.07500.07503,833,082
01 Feb 20230.07200.07500.07200.07300.0730-
31 Jan 20230.07300.07500.07200.07200.07203,027,432
30 Jan 20230.07200.07400.07100.07300.07303,942,243
27 Jan 20230.07700.07800.07000.07000.07009,265,963
25 Jan 20230.06850.07600.06700.07500.07509,766,738
24 Jan 20230.06700.06800.06600.06700.06702,284,830
23 Jan 20230.06700.06800.06600.06600.06602,661,313
20 Jan 20230.06700.06800.06600.06600.06603,524,707
19 Jan 20230.06600.06800.06600.06750.06753,058,858
18 Jan 20230.06600.06800.06500.06600.06601,976,501
17 Jan 20230.06700.06800.06600.06600.06603,097,473
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...