Australia markets closed

Polymetals Resources Ltd (POL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800-0.0050 (-1.75%)
At close: 10:15AM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.28000.28000.28000.28000.280030,000
16 May 20240.28500.28500.28500.28500.285033,857
15 May 20240.28500.31500.28500.31000.310018,275
14 May 20240.28000.30000.28000.30000.300088,233
13 May 20240.27000.27000.27000.27000.2700-
10 May 20240.27500.28500.27000.27000.270045,157
09 May 20240.27000.27000.27000.27000.27001,209
08 May 20240.28000.28000.28000.28000.2800-
07 May 20240.28000.28000.28000.28000.2800-
06 May 20240.28000.28500.28000.28000.280015,438
03 May 20240.28500.28500.28000.28000.28008,930
02 May 20240.28000.28000.28000.28000.2800-
01 May 20240.28500.28500.28000.28000.28009,640
30 Apr 20240.29000.29000.28500.28500.28506,494
29 Apr 20240.28500.28500.28500.28500.28505,211
26 Apr 20240.28500.28500.28500.28500.2850-
24 Apr 20240.29500.29500.28500.28500.285032,760
23 Apr 20240.29500.29500.29500.29500.2950-
22 Apr 20240.29500.29500.29500.29500.295026,000
19 Apr 20240.30000.31000.30000.31000.310010,000
18 Apr 20240.30000.30000.30000.30000.300016,677
17 Apr 20240.30000.30500.30000.30500.305088,792
16 Apr 20240.29000.30000.29000.30000.30001,700
15 Apr 20240.27000.27000.27000.27000.27005,521
12 Apr 20240.27000.27000.27000.27000.270025,415
11 Apr 20240.25500.26000.25000.26000.260046,800
10 Apr 20240.25500.25500.25500.25500.25503,700
09 Apr 20240.25500.26000.25500.26000.26006,461
08 Apr 20240.26000.26000.26000.26000.260018
05 Apr 20240.26500.26500.26500.26500.2650-
04 Apr 20240.26500.26500.26500.26500.2650-
03 Apr 20240.26500.26500.26500.26500.2650-
02 Apr 20240.27000.27000.26500.26500.26503,017
28 Mar 20240.27500.27500.27500.27500.2750-
27 Mar 20240.27500.27500.27500.27500.2750357
26 Mar 20240.30000.30000.30000.30000.3000-
25 Mar 20240.30000.30000.29500.30000.300024,339
22 Mar 20240.30000.30000.30000.30000.3000-
21 Mar 20240.29500.31000.29500.30000.300027,782
20 Mar 20240.29500.29500.29500.29500.29501,560
19 Mar 20240.27500.28000.26500.28000.280046,525
18 Mar 20240.23750.27500.23750.27500.275072,183
15 Mar 20240.23000.23000.23000.23000.23001,000
14 Mar 20240.26000.26000.21000.25500.2550209,896
13 Mar 20240.26500.26500.26500.26500.2650-
12 Mar 20240.26500.26500.26500.26500.265021,740
11 Mar 20240.27000.27000.27000.27000.270017
08 Mar 20240.27000.27000.27000.27000.27002,052
07 Mar 20240.26500.26500.26500.26500.26508,500
06 Mar 20240.26500.26500.26500.26500.265029,989
05 Mar 20240.28000.28000.28000.28000.280031
04 Mar 20240.28000.28000.28000.28000.2800-
01 Mar 20240.28000.28000.28000.28000.28001,000
29 Feb 20240.26500.29000.26000.29000.290042,960
28 Feb 20240.27500.27500.27500.27500.2750-
27 Feb 20240.27500.27500.27500.27500.2750-
26 Feb 20240.28500.28500.27500.27500.275052,588
23 Feb 20240.27500.29500.27500.29500.2950141,677
22 Feb 20240.26000.26000.26000.26000.2600-
21 Feb 20240.26000.26000.26000.26000.260012,222
20 Feb 20240.27500.27500.26000.26000.260082,530
19 Feb 20240.28000.28000.28000.28000.280015,362
16 Feb 20240.27000.28000.27000.28000.280013,287
15 Feb 20240.25000.25000.25000.25000.2500-
14 Feb 20240.27000.27000.25000.25000.250011,918
13 Feb 20240.27000.27000.27000.27000.2700310
12 Feb 20240.26000.26000.26000.26000.260028,000
09 Feb 20240.26000.26000.26000.26000.2600-
08 Feb 20240.26500.26500.26000.26000.260020,006
07 Feb 20240.27000.27000.26000.26000.260039,248
06 Feb 20240.26000.27000.26000.27000.270083,314
05 Feb 20240.26000.26000.25250.25250.25251,018
02 Feb 20240.26500.26500.26500.26500.2650-
01 Feb 20240.26500.26500.26500.26500.2650-
31 Jan 20240.26500.26500.26500.26500.26503
30 Jan 20240.28000.28000.28000.28000.2800-
29 Jan 20240.28000.28000.28000.28000.280017
25 Jan 20240.28500.28500.28500.28500.285025,362
24 Jan 20240.28000.28500.28000.28500.285010,089
23 Jan 20240.28500.28500.28000.28000.280013,022
22 Jan 20240.28500.28500.28500.28500.28504
19 Jan 20240.28500.28500.28500.28500.2850-
18 Jan 20240.27500.28500.27500.28500.28507,653
17 Jan 20240.30000.30000.30000.30000.3000-
16 Jan 20240.30000.30000.30000.30000.3000-
15 Jan 20240.29500.30000.29500.30000.3000828
12 Jan 20240.29500.29500.29500.29500.2950-
11 Jan 20240.29500.29500.29500.29500.29501,468
10 Jan 20240.30000.30000.30000.30000.3000-
09 Jan 20240.30000.30000.30000.30000.300024,950
08 Jan 20240.30000.30000.27000.27000.270030,937
05 Jan 20240.29000.29000.27000.28000.2800164,106
04 Jan 20240.30500.30500.30500.30500.3050-
03 Jan 20240.30500.31000.29000.30500.305037,054
02 Jan 20240.31000.31000.31000.31000.31004,677
29 Dec 20230.31000.31000.31000.31000.3100-
28 Dec 20230.31000.31000.31000.31000.31001,660
27 Dec 20230.31000.31000.31000.31000.3100-
22 Dec 20230.31000.31000.31000.31000.310010,000
21 Dec 20230.28500.31000.28500.31000.31009,485
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...