Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.3000	0.3200	0.2800	0.2800	0.2800	81,279
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
22 Nov 2023	0.3150	0.3150	0.3100	0.3100	0.3100	3,772
21 Nov 2023	0.3200	0.3200	0.3200	0.3200	0.3200	-
20 Nov 2023	0.3100	0.3200	0.3100	0.3200	0.3200	39,295
17 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
15 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
14 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
13 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	32
10 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
09 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
08 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	19,000
07 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
06 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,685
03 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
02 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
01 Nov 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
30 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	14,015
27 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
26 Oct 2023	0.2900	0.3000	0.2900	0.3000	0.3000	53,249
25 Oct 2023	0.2850	0.2900	0.2850	0.2900	0.2900	13,307
24 Oct 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
23 Oct 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
20 Oct 2023	0.2850	0.2850	0.2850	0.2850	0.2850	-
19 Oct 2023	0.3050	0.3100	0.2850	0.2850	0.2850	63,829
18 Oct 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Oct 2023	0.2850	0.3100	0.2850	0.3100	0.3100	20,019
16 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	57,025
13 Oct 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
12 Oct 2023	0.2800	0.2900	0.2800	0.2900	0.2900	37,448
11 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	47,975
10 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	37,506
09 Oct 2023	0.3000	0.3000	0.3000	0.3000	0.3000	2,850
06 Oct 2023	0.3100	0.3100	0.2900	0.2900	0.2900	20,154
05 Oct 2023	0.3100	0.3100	0.3100	0.3100	0.3100	5,000
04 Oct 2023	0.2950	0.3200	0.2950	0.3150	0.3150	12,055
03 Oct 2023	0.3400	0.3500	0.3400	0.3400	0.3400	15,376
02 Oct 2023	0.3400	0.3400	0.3400	0.3400	0.3400	3,014
29 Sept 2023	0.3400	0.3500	0.3400	0.3500	0.3500	38,723
28 Sept 2023	0.3400	0.3400	0.3350	0.3400	0.3400	20,389
27 Sept 2023	0.3450	0.3450	0.3450	0.3450	0.3450	7,104
26 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	232
25 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	800
22 Sept 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
21 Sept 2023	0.3425	0.3500	0.3300	0.3500	0.3500	84,997
20 Sept 2023	0.3400	0.3500	0.3400	0.3500	0.3500	113,500
19 Sept 2023	0.3250	0.3300	0.3250	0.3300	0.3300	133,819
18 Sept 2023	0.3100	0.3250	0.3000	0.3250	0.3250	362,408
15 Sept 2023	0.3100	0.3100	0.3050	0.3050	0.3050	408
14 Sept 2023	0.3100	0.3100	0.3000	0.3050	0.3050	12,043
13 Sept 2023	0.3100	0.3100	0.3000	0.3050	0.3050	9,935
12 Sept 2023	0.3000	0.3050	0.3000	0.3000	0.3000	73,891
11 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	45,000
08 Sept 2023	0.3100	0.3100	0.3000	0.3000	0.3000	72,743
07 Sept 2023	0.3100	0.3100	0.2900	0.2900	0.2900	86,272
06 Sept 2023	0.3000	0.3250	0.3000	0.3250	0.3250	282,026
05 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	3,856
04 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,591
01 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
31 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,494
30 Aug 2023	0.2800	0.2800	0.2800	0.2800	0.2800	10,000
29 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	1,684
28 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	863
25 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	43
24 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
23 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
22 Aug 2023	0.2900	0.3000	0.2900	0.3000	0.3000	1,779
21 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	16
18 Aug 2023	0.3000	0.3100	0.2800	0.2900	0.2900	9,174
17 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
16 Aug 2023	0.2950	0.3000	0.2950	0.3000	0.3000	41,479
15 Aug 2023	0.2950	0.2950	0.2950	0.2950	0.2950	2,260
14 Aug 2023	0.3050	0.3100	0.3000	0.3000	0.3000	23,938
11 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
10 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
09 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
08 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
07 Aug 2023	0.2950	0.3100	0.2950	0.3100	0.3100	145,662
04 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,486
02 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	4,000
01 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	-
31 July 2023	0.3100	0.3100	0.3100	0.3100	0.3100	19
28 July 2023	0.3100	0.3200	0.3100	0.3200	0.3200	27,207
27 July 2023	0.3000	0.3300	0.3000	0.3100	0.3100	215,088
26 July 2023	0.2700	0.2850	0.2700	0.2850	0.2850	1,846
25 July 2023	0.3000	0.3100	0.2900	0.2900	0.2900	137,221
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0023(-0.34%)

OIL71.20+1.86(+2.68%)

GOLD2,018.10-28.30(-1.38%)

Bitcoin AUD66,950.83+1,225.49(+1.86%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Polymetals Resources Ltd (POL.AX)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0023(-0.34%)

OIL
71.20
+1.86(+2.68%)

GOLD
2,018.10
-28.30(-1.38%)

Bitcoin AUD
66,950.83
+1,225.49(+1.86%)