Australia markets closed

Polymetals Resources Ltd (POL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800-0.0150 (-5.08%)
At close: 03:10PM AEDT
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20230.30000.32000.28000.28000.280081,279
08 Dec 20230.30000.32000.28000.28000.280081,279
07 Dec 20230.29000.29500.29000.29500.295012,457
06 Dec 20230.27500.29000.27500.29000.290069,029
05 Dec 20230.34000.34000.32000.32000.320031,838
04 Dec 20230.27500.27500.27500.27500.2750-
01 Dec 20230.31000.31000.27500.27500.275061,798
30 Nov 20230.33000.33000.31000.32000.3200129,441
29 Nov 20230.30500.32000.29500.32000.3200418,241
28 Nov 20230.31000.32000.31000.32000.320035,782
27 Nov 20230.32000.32000.32000.32000.320015
24 Nov 20230.31000.31000.31000.31000.3100-
23 Nov 20230.31000.31000.31000.31000.31002,548
22 Nov 20230.31500.31500.31000.31000.31003,772
21 Nov 20230.32000.32000.32000.32000.3200-
20 Nov 20230.31000.32000.31000.32000.320039,295
17 Nov 20230.30000.30000.30000.30000.3000-
16 Nov 20230.30000.30000.30000.30000.3000-
15 Nov 20230.30000.30000.30000.30000.3000-
14 Nov 20230.30000.30000.30000.30000.3000-
13 Nov 20230.30000.30000.30000.30000.300032
10 Nov 20230.30000.30000.30000.30000.3000-
09 Nov 20230.30000.30000.30000.30000.3000-
08 Nov 20230.30000.30000.30000.30000.300019,000
07 Nov 20230.30000.30000.30000.30000.3000-
06 Nov 20230.30000.30000.30000.30000.30003,685
03 Nov 20230.30000.30000.30000.30000.3000-
02 Nov 20230.30000.30000.30000.30000.3000-
01 Nov 20230.30000.30000.30000.30000.3000-
31 Oct 20230.30000.30000.30000.30000.3000-
30 Oct 20230.30000.30000.30000.30000.300014,015
27 Oct 20230.30000.30000.30000.30000.3000-
26 Oct 20230.29000.30000.29000.30000.300053,249
25 Oct 20230.28500.29000.28500.29000.290013,307
24 Oct 20230.28500.28500.28500.28500.2850-
23 Oct 20230.28500.28500.28500.28500.2850-
20 Oct 20230.28500.28500.28500.28500.2850-
19 Oct 20230.30500.31000.28500.28500.285063,829
18 Oct 20230.31000.31000.31000.31000.3100-
17 Oct 20230.28500.31000.28500.31000.310020,019
16 Oct 20230.30000.30000.30000.30000.300057,025
13 Oct 20230.29000.29000.29000.29000.2900-
12 Oct 20230.28000.29000.28000.29000.290037,448
11 Oct 20230.30000.30000.30000.30000.300047,975
10 Oct 20230.30000.30000.30000.30000.300037,506
09 Oct 20230.30000.30000.30000.30000.30002,850
06 Oct 20230.31000.31000.29000.29000.290020,154
05 Oct 20230.31000.31000.31000.31000.31005,000
04 Oct 20230.29500.32000.29500.31500.315012,055
03 Oct 20230.34000.35000.34000.34000.340015,376
02 Oct 20230.34000.34000.34000.34000.34003,014
29 Sept 20230.34000.35000.34000.35000.350038,723
28 Sept 20230.34000.34000.33500.34000.340020,389
27 Sept 20230.34500.34500.34500.34500.34507,104
26 Sept 20230.33000.33000.33000.33000.3300232
25 Sept 20230.33000.33000.33000.33000.3300800
22 Sept 20230.35000.35000.35000.35000.3500-
21 Sept 20230.34250.35000.33000.35000.350084,997
20 Sept 20230.34000.35000.34000.35000.3500113,500
19 Sept 20230.32500.33000.32500.33000.3300133,819
18 Sept 20230.31000.32500.30000.32500.3250362,408
15 Sept 20230.31000.31000.30500.30500.3050408
14 Sept 20230.31000.31000.30000.30500.305012,043
13 Sept 20230.31000.31000.30000.30500.30509,935
12 Sept 20230.30000.30500.30000.30000.300073,891
11 Sept 20230.30000.30000.30000.30000.300045,000
08 Sept 20230.31000.31000.30000.30000.300072,743
07 Sept 20230.31000.31000.29000.29000.290086,272
06 Sept 20230.30000.32500.30000.32500.3250282,026
05 Sept 20230.30000.30000.30000.30000.30003,856
04 Sept 20230.30000.30000.30000.30000.30001,591
01 Sept 20230.30000.30000.30000.30000.3000-
31 Aug 20230.30000.30000.30000.30000.30005,494
30 Aug 20230.28000.28000.28000.28000.280010,000
29 Aug 20230.29000.29000.29000.29000.29001,684
28 Aug 20230.29500.29500.29500.29500.2950863
25 Aug 20230.29000.29000.29000.29000.290043
24 Aug 20230.30000.30000.30000.30000.3000-
23 Aug 20230.30000.30000.30000.30000.3000-
22 Aug 20230.29000.30000.29000.30000.30001,779
21 Aug 20230.29000.29000.29000.29000.290016
18 Aug 20230.30000.31000.28000.29000.29009,174
17 Aug 20230.30000.30000.30000.30000.3000-
16 Aug 20230.29500.30000.29500.30000.300041,479
15 Aug 20230.29500.29500.29500.29500.29502,260
14 Aug 20230.30500.31000.30000.30000.300023,938
11 Aug 20230.31000.31000.31000.31000.3100-
10 Aug 20230.31000.31000.31000.31000.3100-
09 Aug 20230.31000.31000.31000.31000.3100-
08 Aug 20230.31000.31000.31000.31000.3100-
07 Aug 20230.29500.31000.29500.31000.3100145,662
04 Aug 20230.30000.30000.30000.30000.3000-
03 Aug 20230.30000.30000.30000.30000.30001,486
02 Aug 20230.30000.30000.30000.30000.30004,000
01 Aug 20230.31000.31000.31000.31000.3100-
31 July 20230.31000.31000.31000.31000.310019
28 July 20230.31000.32000.31000.32000.320027,207
27 July 20230.30000.33000.30000.31000.3100215,088
26 July 20230.27000.28500.27000.28500.28501,846
25 July 20230.30000.31000.29000.29000.2900137,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...