Australia Markets closed

Polymetals Resources Ltd (POL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0300 (+20.00%)
At close: 10:41AM AEDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.16000.18000.16000.18000.180018,174
23 Mar 20230.19500.19500.15000.15000.1500325,754
22 Mar 20230.20000.20000.19250.19250.192576,518
21 Mar 20230.18500.19000.18500.18500.1850121,021
20 Mar 20230.18000.19000.18000.19000.1900100,821
17 Mar 20230.18000.18000.18000.18000.180012,156
16 Mar 20230.20000.20000.19000.19000.190023,697
15 Mar 20230.26000.26000.21000.21000.210053,947
14 Mar 20230.22000.27000.22000.26000.2600186,024
13 Mar 20230.18500.18500.18500.18500.1850-
10 Mar 20230.18500.18500.18500.18500.1850-
09 Mar 20230.18500.23000.18000.18500.1850905,668
08 Mar 20230.16500.17000.16500.17000.1700296,937
07 Mar 20230.17000.17000.17000.17000.1700-
06 Mar 20230.17000.17000.17000.17000.170048,470
03 Mar 20230.17000.17000.17000.17000.170025,000
02 Mar 20230.17000.17000.17000.17000.17005,000
01 Mar 20230.17000.17000.17000.17000.1700-
28 Feb 20230.17000.17000.17000.17000.1700-
27 Feb 20230.17000.17000.17000.17000.170025,000
24 Feb 20230.18500.18500.18500.18500.185028,000
23 Feb 20230.19500.19500.19500.19500.195020,000
22 Feb 20230.19000.19500.18500.18500.1850154,362
21 Feb 20230.18500.18500.18500.18500.1850-
20 Feb 20230.18500.18500.18500.18500.185040,000
17 Feb 20230.19000.19000.19000.19000.1900-
16 Feb 20230.19000.19000.19000.19000.190055
15 Feb 20230.19000.19000.19000.19000.1900-
14 Feb 20230.19000.19000.19000.19000.1900-
13 Feb 20230.19000.19000.19000.19000.1900-
10 Feb 20230.19000.19000.19000.19000.1900105,263
09 Feb 20230.19000.19000.19000.19000.190053
08 Feb 20230.19000.19000.19000.19000.1900-
07 Feb 20230.19000.19000.19000.19000.1900-
06 Feb 20230.19000.19000.19000.19000.1900-
03 Feb 20230.19000.19000.19000.19000.1900-
02 Feb 20230.19000.19000.19000.19000.1900-
01 Feb 20230.19000.19000.19000.19000.1900-
31 Jan 20230.20000.20000.17500.19000.190066,000
30 Jan 20230.19500.20000.19500.20000.2000100,414
27 Jan 20230.19500.19500.19500.19500.19502,158
25 Jan 20230.19000.19500.19000.19500.19504,083
24 Jan 20230.19500.19500.17500.17500.175067,277
23 Jan 20230.19500.19500.19500.19500.195024,536
20 Jan 20230.19500.19500.19500.19500.1950-
19 Jan 20230.19500.19500.19500.19500.1950-
18 Jan 20230.19500.19500.19500.19500.1950-
17 Jan 20230.20000.20000.19500.19500.195050,339
16 Jan 20230.20000.20000.20000.20000.2000122
13 Jan 20230.20000.20000.20000.20000.200024,501
12 Jan 20230.19000.20000.19000.20000.200047,170
11 Jan 20230.19000.19000.19000.19000.1900-
10 Jan 20230.17000.19000.17000.19000.190012,600
09 Jan 20230.17500.18000.17000.17000.170038,932
06 Jan 20230.19500.19500.19500.19500.195020,500
05 Jan 20230.22000.22000.14500.21000.2100262,524
04 Jan 20230.24000.24000.24000.24000.240011
03 Jan 20230.24500.24500.24500.24500.24504,407
30 Dec 20220.24500.24500.24500.24500.245010
29 Dec 20220.24500.24500.24500.24500.2450-
28 Dec 20220.24500.24500.24500.24500.24503
23 Dec 20220.24500.24500.24500.24500.2450-
22 Dec 20220.25000.25000.24500.24500.245013,258
21 Dec 20220.24500.25000.24500.24500.245029,009
20 Dec 20220.23500.25000.23500.25000.250027,410
19 Dec 20220.23000.23500.23000.23500.235026,236
16 Dec 20220.24000.24000.21000.24000.2400164,760
15 Dec 20220.24000.24000.24000.24000.24006,535
14 Dec 20220.24000.24000.24000.24000.24005
13 Dec 20220.24000.24000.24000.24000.2400-
12 Dec 20220.24000.24000.24000.24000.240054
09 Dec 20220.25000.25000.25000.25000.25002,953
08 Dec 20220.26000.26000.23000.25000.2500146,983
07 Dec 20220.24000.25000.24000.25000.250084,063
06 Dec 20220.24500.24500.22500.24500.245051,564
05 Dec 20220.24500.24500.22500.22500.225059,590
02 Dec 20220.20000.24500.20000.24500.245089,935
01 Dec 20220.20000.22000.20000.21000.2100163,423
30 Nov 20220.20000.20000.20000.20000.2000-
29 Nov 20220.20000.20000.20000.20000.2000-
28 Nov 20220.20000.20000.20000.20000.200025
25 Nov 20220.20000.20000.20000.20000.200025,704
24 Nov 20220.20000.20000.20000.20000.2000-
23 Nov 20220.20000.20000.20000.20000.20001,909
22 Nov 20220.20000.20000.20000.20000.200028,004
21 Nov 20220.22000.22000.20000.20000.20002,599
18 Nov 20220.22000.22000.22000.22000.2200-
17 Nov 20220.22000.24500.22000.22000.220078,891
16 Nov 20220.21000.21000.20000.20000.200057,035
15 Nov 20220.22000.22000.22000.22000.22004,500
14 Nov 20220.20500.22000.20000.22000.2200293,932
11 Nov 20220.20500.20500.20500.20500.20502,500
10 Nov 20220.19500.20500.19500.20500.2050180,882
09 Nov 20220.20000.20000.20000.20000.2000110,000
08 Nov 20220.18000.19500.18000.19500.195094,000
07 Nov 20220.19500.19500.19500.19500.1950-
04 Nov 20220.19500.19500.19500.19500.1950256
03 Nov 20220.20000.20000.20000.20000.2000-
02 Nov 20220.20000.20000.20000.20000.200015
01 Nov 20220.18000.20000.18000.20000.200069,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...