Australia markets closed

Arizona Lithium Limited (AZL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.02300.0000 (0.00%)
At close: 02:55PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 20240.02400.02600.02400.02500.02507,397,523
18 Jan 2024------
17 Jan 20240.02550.02600.02500.02550.02551,498,945
16 Jan 20240.02500.02600.02500.02600.02603,801,559
15 Jan 20240.02700.02700.02500.02500.02508,193,310
12 Jan 20240.02600.02800.02600.02650.02658,177,402
11 Jan 20240.02500.02700.02500.02700.027011,456,143
10 Jan 20240.02800.02800.02400.02550.025529,064,679
09 Jan 20240.02900.02950.02750.02800.028015,368,924
08 Jan 20240.03000.03050.02900.02900.02909,161,532
05 Jan 20240.03100.03200.03000.03000.03007,037,799
04 Jan 20240.02950.03100.02900.03100.03106,087,051
03 Jan 20240.03000.03000.02900.02950.02958,947,133
02 Jan 20240.03150.03200.03000.03000.03007,895,851
29 Dec 20230.03200.03200.03100.03150.031517,565,733
28 Dec 20230.03200.03300.03100.03200.03208,159,836
27 Dec 20230.03200.03250.03100.03200.032022,274,181
22 Dec 20230.03400.03400.02900.03100.031040,456,397
21 Dec 20230.03600.03800.03300.03450.034550,329,066
20 Dec 20230.04000.04400.04000.04100.041016,858,029
19 Dec 20230.04400.04400.04100.04100.041014,927,747
18 Dec 20230.04100.04700.04100.04600.046022,980,392
15 Dec 2023------
14 Dec 2023------
13 Dec 20230.04100.04300.03900.03900.03907,788,306
12 Dec 20230.04200.04300.03900.04100.041010,177,644
11 Dec 20230.04200.04200.03700.03900.03909,916,473
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...