Australia markets closed

Group 6 Metals Limited (G6M.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0510-0.0020 (-3.77%)
At close: 03:54PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.05400.05400.05100.05100.0510434,906
24 Apr 20240.05300.05400.05300.05300.0530679,117
23 Apr 20240.05400.05400.05300.05300.0530544,816
22 Apr 20240.05300.05500.05300.05300.0530431,207
19 Apr 20240.05400.05400.05200.05200.0520181,060
18 Apr 20240.05500.05500.05300.05400.0540230,717
17 Apr 20240.05400.05400.05200.05200.0520583,503
16 Apr 20240.06000.06600.05300.05400.05402,360,644
15 Apr 20240.05500.05600.05400.05400.0540444,914
12 Apr 20240.05400.05500.05200.05500.0550326,339
11 Apr 20240.05300.05400.05200.05400.0540329,350
10 Apr 20240.05600.05600.05300.05400.0540670,260
09 Apr 20240.05600.05600.05300.05500.0550266,146
08 Apr 20240.05900.05900.05500.05600.0560281,235
05 Apr 20240.06100.06100.05800.05900.0590771,526
04 Apr 20240.06300.06700.06200.06200.0620798,447
03 Apr 20240.06500.06500.06300.06300.0630180,584
02 Apr 20240.06900.06900.06600.06700.067094,931
28 Mar 20240.06600.06600.06500.06600.0660158,925
27 Mar 20240.06800.07000.06700.07000.070057,220
26 Mar 20240.07000.07000.06900.07000.0700148,591
25 Mar 20240.07000.07100.06500.07100.0710338,992
22 Mar 20240.06800.07200.06500.07100.071083,275
21 Mar 20240.07200.07300.06800.06800.0680608,326
20 Mar 20240.07300.07500.07300.07300.0730885,783
19 Mar 20240.06300.07300.06300.07300.0730839,736
18 Mar 20240.05500.06300.05400.06300.0630174,684
15 Mar 20240.05700.05700.05500.05500.0550428,424
14 Mar 20240.06000.06000.05600.05600.0560224,387
13 Mar 20240.06000.06400.05900.06000.0600483,950
12 Mar 20240.05500.06000.05500.06000.0600420,599
11 Mar 20240.04700.05500.04700.05500.05502,088,455
08 Mar 20240.04900.04900.04500.04700.0470866,434
07 Mar 20240.05000.05100.04900.04900.0490746,337
06 Mar 20240.05100.05100.04900.05000.05001,312,925
05 Mar 20240.05100.05300.05100.05200.0520391,503
04 Mar 20240.05500.05500.05000.05000.0500419,433
01 Mar 20240.05500.05500.05200.05500.0550565,732
29 Feb 20240.05200.06000.04800.05500.05501,344,797
28 Feb 20240.05300.05300.05200.05200.0520113,838
27 Feb 20240.05800.05800.05300.05300.0530296,124
26 Feb 20240.05800.05800.05400.05400.0540825,758
23 Feb 20240.05800.05800.05600.05600.0560965,006
22 Feb 20240.06000.06000.05700.06000.0600171,914
21 Feb 20240.06200.06400.06000.06000.0600802,043
20 Feb 20240.06500.06500.06200.06200.0620551,739
19 Feb 20240.06400.06700.06400.06600.0660205,570
16 Feb 20240.06700.06700.06300.06300.0630118,601
15 Feb 20240.06700.06800.06600.06650.0665441,064
14 Feb 20240.06600.06600.06500.06600.0660185,181
13 Feb 20240.06400.06400.06400.06400.0640-
12 Feb 20240.06400.06400.06400.06400.064014,713
09 Feb 20240.06600.06600.06400.06400.0640452,628
08 Feb 20240.06800.06800.06600.06700.0670349,037
07 Feb 20240.07000.07000.06600.06800.0680360,721
06 Feb 20240.06900.06900.06800.06800.0680190,499
05 Feb 20240.07100.07100.06900.06900.0690286,585
02 Feb 20240.07500.07500.07100.07100.0710118,365
01 Feb 20240.07000.07400.07000.07400.074082,527
31 Jan 20240.07000.07100.07000.07100.0710322,533
30 Jan 20240.07000.07100.06900.07100.0710305,407
29 Jan 20240.06900.07000.06900.07000.0700100,027
25 Jan 20240.06900.06900.06700.06900.0690228,643
24 Jan 20240.06700.06900.06700.06900.0690286,794
23 Jan 20240.07000.07000.06600.06600.0660451,936
22 Jan 20240.07400.07400.07000.07100.0710254,246
19 Jan 20240.07100.07500.07100.07400.0740397,649
18 Jan 20240.07500.07500.07100.07100.0710367,531
17 Jan 20240.08000.08000.07600.07600.0760306,371
16 Jan 20240.07800.07900.07800.07800.0780221,619
15 Jan 20240.07700.07950.07700.07800.0780141,970
12 Jan 20240.07750.07800.07600.07800.0780341,200
11 Jan 20240.08000.08000.07900.07900.0790162,293
10 Jan 20240.07500.08000.07500.07900.079027,980
09 Jan 20240.08200.08200.07300.07400.0740128,225
08 Jan 20240.08100.08300.07900.08000.0800397,884
05 Jan 20240.08200.08200.07900.07900.0790301,327
04 Jan 20240.08100.08100.08000.08100.081017,383
03 Jan 20240.08000.08200.08000.08200.082032,551
02 Jan 20240.08500.08500.07700.08000.0800299,511
29 Dec 20230.08800.08800.08000.08100.0810499,672
28 Dec 20230.09100.09100.08900.08900.0890115,778
27 Dec 20230.08600.10000.08600.08800.0880633,529
22 Dec 20230.06800.08500.06600.08500.08503,052,027
21 Dec 20230.06400.06500.06300.06300.0630218,540
20 Dec 20230.06400.06400.06300.06400.064064,760
19 Dec 20230.06400.06400.06400.06400.064018,100
18 Dec 20230.06400.06500.06300.06300.0630215,760
15 Dec 20230.06400.06400.06400.06400.0640454,236
14 Dec 20230.06800.06900.06500.06500.0650438,144
13 Dec 20230.07000.07000.06500.06500.0650389,301
12 Dec 20230.06800.06800.06800.06800.068046,170
11 Dec 20230.06500.06900.06400.06900.0690490,595
08 Dec 20230.06800.07100.05800.06300.06302,188,416
07 Dec 20230.07300.07300.06600.06800.06801,410,851
06 Dec 20230.07500.07500.07200.07300.0730354,995
05 Dec 20230.07800.07800.07400.07600.076076,632
04 Dec 20230.07500.07800.07400.07400.0740104,549
01 Dec 20230.07800.07800.07400.07400.0740386,363
30 Nov 20230.07200.07800.07200.07800.0780404,142
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...