Albright Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.015	0.015	0.015	0.015	0.015	631,221
2023-11-29	0.014	0.015	0.014	0.014	0.014	1,725,538
2023-11-28	0.014	0.015	0.014	0.014	0.014	983,688
2023-11-27	0.014	0.014	0.014	0.014	0.014	3,817,869
2023-11-24	0.016	0.016	0.015	0.015	0.015	1,834,447
2023-11-23	0.016	0.016	0.016	0.016	0.016	150,000
2023-11-22	0.017	0.017	0.014	0.015	0.015	4,065,885
2023-11-21	0.020	0.020	0.017	0.017	0.017	2,820,335
2023-11-16	0.021	0.025	0.020	0.020	0.020	5,091,083
2023-11-15	0.019	0.019	0.019	0.019	0.019	100,000
2023-11-14	0.019	0.019	0.018	0.019	0.019	260,000
2023-11-13	0.022	0.022	0.019	0.019	0.019	1,719,995
2023-11-10	0.016	0.027	0.016	0.021	0.021	9,619,707
2023-11-09	0.013	0.016	0.013	0.016	0.016	727,157
2023-11-08	0.012	0.012	0.012	0.012	0.012	44,738
2023-11-07	0.012	0.012	0.012	0.012	0.012	61,929
2023-11-06	0.012	0.012	0.012	0.012	0.012	528,186
2023-11-03	0.013	0.013	0.012	0.013	0.013	123,101
2023-11-02	0.014	0.014	0.013	0.013	0.013	681,837
2023-11-01	0.014	0.014	0.013	0.013	0.013	277,338
2023-10-31	0.013	0.014	0.013	0.013	0.013	1,348,298
2023-10-30	0.013	0.013	0.012	0.012	0.012	268,740
2023-10-27	0.014	0.014	0.014	0.014	0.014	32,022
2023-10-25	0.014	0.014	0.014	0.014	0.014	983,364
2023-10-24	0.013	0.014	0.013	0.014	0.014	983,401
2023-10-23	0.014	0.014	0.014	0.014	0.014	14,500
2023-10-20	0.014	0.014	0.014	0.014	0.014	25,533
2023-10-19	0.014	0.014	0.014	0.014	0.014	44,500
2023-10-18	0.014	0.014	0.014	0.014	0.014	27,500
2023-10-17	0.013	0.014	0.013	0.014	0.014	40,516
2023-10-16	0.013	0.014	0.013	0.013	0.013	96,520
2023-10-13	0.014	0.014	0.013	0.014	0.014	63,200
2023-10-12	0.014	0.014	0.013	0.014	0.014	310,300
2023-10-06	0.014	0.015	0.013	0.013	0.013	170,560
2023-10-04	0.013	0.013	0.012	0.013	0.013	435,423
2023-10-03	0.015	0.015	0.013	0.013	0.013	577,288
2023-09-29	0.015	0.015	0.015	0.015	0.015	41,334
2023-09-28	0.015	0.015	0.015	0.015	0.015	1,056,000
2023-09-27	0.015	0.015	0.015	0.015	0.015	250,000
2023-09-26	0.016	0.016	0.015	0.015	0.015	595,000
2023-09-25	0.016	0.016	0.016	0.016	0.016	6,000
2023-09-21	0.018	0.018	0.017	0.017	0.017	102,553
2023-09-20	0.016	0.017	0.016	0.017	0.017	488,967
2023-09-19	0.016	0.016	0.016	0.016	0.016	29,254
2023-09-15	0.017	0.017	0.016	0.017	0.017	339,776
2023-09-14	0.017	0.018	0.017	0.018	0.018	180,224
2023-09-13	0.016	0.016	0.016	0.016	0.016	70,000
2023-09-12	0.016	0.017	0.016	0.017	0.017	60,000
2023-09-11	0.017	0.017	0.017	0.017	0.017	37,000
2023-09-08	0.017	0.017	0.017	0.017	0.017	31,777
2023-09-06	0.016	0.017	0.016	0.017	0.017	883,589
2023-09-05	0.018	0.018	0.015	0.016	0.016	749,992
2023-09-04	0.019	0.019	0.018	0.018	0.018	586,688
2023-09-01	0.020	0.020	0.019	0.020	0.020	121,227
2023-08-31	0.020	0.020	0.020	0.020	0.020	44,953
2023-08-29	0.019	0.019	0.017	0.017	0.017	539,000
2023-08-28	0.018	0.018	0.018	0.018	0.018	546
2023-08-24	0.019	0.019	0.017	0.017	0.017	17,663
2023-08-23	0.018	0.019	0.017	0.017	0.017	548,331
2023-08-22	0.018	0.018	0.018	0.018	0.018	21,900

← NewerPage 11 of 19 · 1,083 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.