Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	0.018	0.018	0.018	0.018	0.018	41,370
2023-08-18	0.018	0.018	0.018	0.018	0.018	38,544
2023-08-17	0.018	0.018	0.018	0.018	0.018	264,128
2023-08-16	0.018	0.018	0.018	0.018	0.018	385,383
2023-08-15	0.019	0.020	0.018	0.018	0.018	267,500
2023-08-10	0.019	0.019	0.019	0.019	0.019	36,615
2023-08-09	0.019	0.019	0.019	0.019	0.019	121,285
2023-08-08	0.018	0.018	0.018	0.018	0.018	371,400
2023-08-07	0.017	0.019	0.017	0.017	0.017	78,755
2023-08-03	0.019	0.019	0.019	0.019	0.019	20,435
2023-08-02	0.018	0.019	0.018	0.019	0.019	232,630
2023-08-01	0.018	0.018	0.018	0.018	0.018	5
2023-07-31	0.018	0.018	0.018	0.018	0.018	6,579
2023-07-28	0.018	0.018	0.018	0.018	0.018	164,535
2023-07-27	0.018	0.018	0.018	0.018	0.018	88,363
2023-07-25	0.017	0.017	0.017	0.017	0.017	1
2023-07-24	0.017	0.017	0.017	0.017	0.017	124,845
2023-07-21	0.016	0.016	0.016	0.016	0.016	49,750
2023-07-20	0.018	0.019	0.018	0.019	0.019	27,214
2023-07-19	0.018	0.018	0.017	0.017	0.017	80,155
2023-07-17	0.018	0.018	0.018	0.018	0.018	546
2023-07-13	0.019	0.019	0.019	0.019	0.019	733
2023-07-12	0.019	0.019	0.019	0.019	0.019	584,300
2023-07-11	0.018	0.018	0.018	0.018	0.018	117,961
2023-07-10	0.017	0.018	0.017	0.017	0.017	2,431,963
2023-07-07	0.015	0.015	0.015	0.015	0.015	17
2023-07-06	0.015	0.015	0.015	0.015	0.015	1,035
2023-07-03	0.016	0.016	0.015	0.015	0.015	100,150
2023-06-30	0.016	0.016	0.015	0.016	0.016	532,352
2023-06-29	0.017	0.017	0.016	0.016	0.016	133,253
2023-06-28	0.015	0.017	0.015	0.017	0.017	216,871
2023-06-27	0.015	0.015	0.014	0.015	0.015	342,862
2023-06-26	0.014	0.015	0.014	0.015	0.015	12,500
2023-06-23	0.014	0.014	0.014	0.014	0.014	50,000
2023-06-22	0.015	0.015	0.014	0.014	0.014	220,988
2023-06-21	0.015	0.016	0.015	0.015	0.015	264,450
2023-06-20	0.016	0.016	0.015	0.015	0.015	752,088
2023-06-16	0.017	0.017	0.016	0.016	0.016	892,629
2023-06-14	0.018	0.018	0.018	0.018	0.018	546
2023-06-13	0.018	0.018	0.018	0.018	0.018	68,386
2023-06-09	0.018	0.019	0.018	0.018	0.018	855,381
2023-06-08	0.018	0.018	0.018	0.018	0.018	45,000
2023-06-07	0.017	0.017	0.017	0.017	0.017	359,009
2023-06-06	0.017	0.017	0.017	0.017	0.017	30,000
2023-06-05	0.017	0.018	0.016	0.016	0.016	243,272
2023-06-02	0.017	0.017	0.016	0.016	0.016	324,355
2023-06-01	0.020	0.020	0.017	0.017	0.017	431,898
2023-05-31	0.019	0.020	0.018	0.020	0.020	557,620
2023-05-30	0.018	0.022	0.018	0.018	0.018	2,490,827
2023-05-29	0.017	0.017	0.017	0.017	0.017	18,051
2023-05-26	0.018	0.018	0.018	0.018	0.018	18,000
2023-05-25	0.017	0.017	0.017	0.017	0.017	16,949
2023-05-24	0.018	0.018	0.018	0.018	0.018	95,683
2023-05-23	0.018	0.018	0.016	0.018	0.018	413,978
2023-05-22	0.017	0.018	0.017	0.018	0.018	746,287
2023-05-19	0.018	0.018	0.017	0.017	0.017	154,992
2023-05-18	0.016	0.018	0.016	0.018	0.018	91,962
2023-05-17	0.018	0.018	0.016	0.016	0.016	98,431
2023-05-16	0.018	0.018	0.018	0.018	0.018	95,000
2023-05-15	0.018	0.018	0.018	0.018	0.018	39,625

← NewerPage 12 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.