Dynamic Metals Limited (DYM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:24PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 23,850 |
| 22 May 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 10,900 |
| 21 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 23,735 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 50,000 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 768 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 16,854 |
| 01 May 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 25,162 |
| 30 Apr 2024 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 54,218 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 42,234 |
| 23 Apr 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 11,429 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,754 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 12,700 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,159 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 227 |
| 02 Apr 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 3,000 |
| 28 Mar 2024 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 53,158 |
| 27 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,000 |
| 26 Mar 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,545 |
| 25 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 32,963 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 30,930 |
| 19 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 24,300 |
| 18 Mar 2024 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 13,700 |
| 15 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 30,600 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.2000 | 0.2000 | 0.1950 | 0.1950 | 0.1950 | 32,314 |
| 12 Mar 2024 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 53,800 |
| 11 Mar 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 5,035 |
| 08 Mar 2024 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 75,867 |
| 07 Mar 2024 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 100,703 |
| 06 Mar 2024 | 0.2050 | 0.2100 | 0.1900 | 0.2050 | 0.2050 | 335,564 |
| 05 Mar 2024 | 0.2800 | 0.3100 | 0.2050 | 0.2100 | 0.2100 | 2,034,905 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 24,999 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 17,000 |
| 22 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 20,249 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 16,874 |
| 19 Feb 2024 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 32,212 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 22,294 |
| 13 Feb 2024 | 0.1700 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 46,310 |
| 12 Feb 2024 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 6,968 |
| 09 Feb 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 56,768 |
| 08 Feb 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 44,442 |
| 07 Feb 2024 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,000 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 81,717 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 15,000 |
| 25 Jan 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 24,444 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 19,800 |
| 22 Jan 2024 | 0.1650 | 0.1650 | 0.1500 | 0.1500 | 0.1500 | 21,800 |
| 19 Jan 2024 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 0.1650 | 36,312 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.1850 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 63,694 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.