Polymetals Resources Ltd (POL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3000

-0.0050

(-1.64%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	16,677
17 Apr 2024	0.3000	0.3050	0.3000	0.3050	0.3050	88,792
16 Apr 2024	0.2900	0.3000	0.2900	0.3000	0.3000	1,700
15 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	5,521
12 Apr 2024	0.2700	0.2700	0.2700	0.2700	0.2700	25,415
11 Apr 2024	0.2550	0.2600	0.2500	0.2600	0.2600	46,800
10 Apr 2024	0.2550	0.2550	0.2550	0.2550	0.2550	3,700
09 Apr 2024	0.2550	0.2600	0.2550	0.2600	0.2600	6,461
08 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	18
05 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
04 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
03 Apr 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
02 Apr 2024	0.2700	0.2700	0.2650	0.2650	0.2650	3,017
28 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
27 Mar 2024	0.2750	0.2750	0.2750	0.2750	0.2750	357
26 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Mar 2024	0.3000	0.3000	0.2950	0.3000	0.3000	24,339
22 Mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 Mar 2024	0.2950	0.3100	0.2950	0.3000	0.3000	27,782
20 Mar 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,560
19 Mar 2024	0.2750	0.2800	0.2650	0.2800	0.2800	46,525
18 Mar 2024	0.2375	0.2750	0.2375	0.2750	0.2750	72,183
15 Mar 2024	0.2300	0.2300	0.2300	0.2300	0.2300	1,000
14 Mar 2024	0.2600	0.2600	0.2100	0.2550	0.2550	209,896
13 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
12 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	21,740
11 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	17
08 Mar 2024	0.2700	0.2700	0.2700	0.2700	0.2700	2,052
07 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	8,500
06 Mar 2024	0.2650	0.2650	0.2650	0.2650	0.2650	29,989
05 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	31
04 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
01 Mar 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,000
29 Feb 2024	0.2650	0.2900	0.2600	0.2900	0.2900	42,960
28 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
27 Feb 2024	0.2750	0.2750	0.2750	0.2750	0.2750	-
26 Feb 2024	0.2850	0.2850	0.2750	0.2750	0.2750	52,588
23 Feb 2024	0.2750	0.2950	0.2750	0.2950	0.2950	141,677
22 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
21 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	12,222
20 Feb 2024	0.2750	0.2750	0.2600	0.2600	0.2600	82,530
19 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	15,362
16 Feb 2024	0.2700	0.2800	0.2700	0.2800	0.2800	13,287
15 Feb 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
14 Feb 2024	0.2700	0.2700	0.2500	0.2500	0.2500	11,918
13 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	310
12 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	28,000
09 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
08 Feb 2024	0.2650	0.2650	0.2600	0.2600	0.2600	20,006
07 Feb 2024	0.2700	0.2700	0.2600	0.2600	0.2600	39,248
06 Feb 2024	0.2600	0.2700	0.2600	0.2700	0.2700	83,314
05 Feb 2024	0.2600	0.2600	0.2525	0.2525	0.2525	1,018
02 Feb 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
01 Feb 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
31 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	3
30 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
29 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	17
25 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	25,362
24 Jan 2024	0.2800	0.2850	0.2800	0.2850	0.2850	10,089
23 Jan 2024	0.2850	0.2850	0.2800	0.2800	0.2800	13,022
22 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	4
19 Jan 2024	0.2850	0.2850	0.2850	0.2850	0.2850	-
18 Jan 2024	0.2750	0.2850	0.2750	0.2850	0.2850	7,653
17 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Jan 2024	0.2950	0.3000	0.2950	0.3000	0.3000	828
12 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
11 Jan 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,468
10 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 Jan 2024	0.3000	0.3000	0.3000	0.3000	0.3000	24,950
08 Jan 2024	0.3000	0.3000	0.2700	0.2700	0.2700	30,937
05 Jan 2024	0.2900	0.2900	0.2700	0.2800	0.2800	164,106
04 Jan 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
03 Jan 2024	0.3050	0.3100	0.2900	0.3050	0.3050	37,054
02 Jan 2024	0.3100	0.3100	0.3100	0.3100	0.3100	4,677
29 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
28 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,660
27 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	10,000
21 Dec 2023	0.2850	0.3100	0.2850	0.3100	0.3100	9,485
20 Dec 2023	0.3100	0.3100	0.3100	0.3100	0.3100	16,080
19 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	-
18 Dec 2023	0.3150	0.3150	0.3150	0.3150	0.3150	7,602
15 Dec 2023	0.2900	0.3150	0.2900	0.3150	0.3150	64,971
14 Dec 2023	0.3000	0.3000	0.2800	0.2800	0.2800	9,923
13 Dec 2023	0.2850	0.3150	0.2850	0.3150	0.3150	154,424
12 Dec 2023	0.2800	0.2850	0.2800	0.2850	0.2850	87,711
11 Dec 2023	0.2800	0.2800	0.2700	0.2700	0.2700	68,012
08 Dec 2023	0.3000	0.3200	0.2800	0.2800	0.2800	81,279
07 Dec 2023	0.2900	0.2950	0.2900	0.2950	0.2950	12,457
06 Dec 2023	0.2750	0.2900	0.2750	0.2900	0.2900	69,029
05 Dec 2023	0.3400	0.3400	0.3200	0.3200	0.3200	31,838
04 Dec 2023	0.2750	0.2750	0.2750	0.2750	0.2750	-
01 Dec 2023	0.3100	0.3100	0.2750	0.2750	0.2750	61,798
30 Nov 2023	0.3300	0.3300	0.3100	0.3200	0.3200	129,441
29 Nov 2023	0.3050	0.3200	0.2950	0.3200	0.3200	418,241
28 Nov 2023	0.3100	0.3200	0.3100	0.3200	0.3200	35,782
27 Nov 2023	0.3200	0.3200	0.3200	0.3200	0.3200	15
24 Nov 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
23 Nov 2023	0.3100	0.3100	0.3100	0.3100	0.3100	2,548
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6422-0.0015(-0.23%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.49-0.20(-0.24%)

GOLD2,392.70+4.30(+0.18%)

Bitcoin AUD98,850.55+4,065.40(+4.29%)

Polymetals Resources Ltd (POL.AX)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6422
-0.0015(-0.23%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.49
-0.20(-0.24%)

GOLD
2,392.70
+4.30(+0.18%)

Bitcoin AUD
98,850.55
+4,065.40(+4.29%)