Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	0.018	0.018	0.016	0.018	0.018	169,111
2023-05-10	0.019	0.019	0.019	0.019	0.019	8,320
2023-05-04	0.020	0.020	0.020	0.020	0.020	116,456
2023-05-03	0.024	0.024	0.019	0.019	0.019	583,632
2023-04-28	0.023	0.023	0.023	0.023	0.023	329,114
2023-04-27	0.021	0.023	0.021	0.023	0.023	56,148
2023-04-26	0.021	0.021	0.021	0.021	0.021	20,357
2023-04-24	0.023	0.024	0.022	0.024	0.024	322,512
2023-04-20	0.022	0.023	0.022	0.023	0.023	219,241
2023-04-19	0.024	0.024	0.024	0.024	0.024	23,474
2023-04-18	0.023	0.024	0.023	0.024	0.024	149,199
2023-04-14	0.024	0.024	0.024	0.024	0.024	12,152
2023-04-13	0.023	0.023	0.022	0.022	0.022	286,962
2023-04-11	0.025	0.025	0.023	0.023	0.023	101
2023-04-06	0.023	0.025	0.023	0.025	0.025	79,595
2023-04-05	0.022	0.022	0.022	0.022	0.022	94,937
2023-04-04	0.023	0.023	0.022	0.022	0.022	235,697
2023-04-03	0.022	0.023	0.022	0.023	0.023	553,555
2023-03-30	0.022	0.022	0.022	0.022	0.022	101,266
2023-03-29	0.023	0.023	0.022	0.022	0.022	520,183
2023-03-28	0.020	0.024	0.020	0.022	0.022	849,534
2023-03-27	0.020	0.022	0.020	0.020	0.020	364,557
2023-03-24	0.019	0.020	0.019	0.019	0.019	97,621
2023-03-23	0.017	0.020	0.016	0.016	0.016	246,323
2023-03-22	0.017	0.017	0.017	0.017	0.017	58
2023-03-21	0.018	0.018	0.018	0.018	0.018	57,868
2023-03-20	0.019	0.019	0.018	0.018	0.018	65,083
2023-03-17	0.021	0.021	0.021	0.021	0.021	48,608
2023-03-15	0.018	0.020	0.018	0.020	0.020	208,842
2023-03-14	0.020	0.020	0.016	0.018	0.018	894,061
2023-03-13	0.020	0.022	0.020	0.020	0.020	119,114
2023-03-09	0.022	0.022	0.022	0.022	0.022	14,987
2023-03-07	0.021	0.023	0.020	0.023	0.023	149,285
2023-03-06	0.021	0.021	0.021	0.021	0.021	28,962
2023-03-03	0.022	0.022	0.022	0.022	0.022	48,608
2023-03-02	0.021	0.021	0.021	0.021	0.021	104,344
2023-03-01	0.022	0.022	0.021	0.021	0.021	25,316
2023-02-28	0.023	0.023	0.022	0.022	0.022	357,132
2023-02-27	0.022	0.022	0.021	0.021	0.021	405,063
2023-02-24	0.021	0.021	0.021	0.021	0.021	21,519
2023-02-23	0.022	0.022	0.021	0.021	0.021	490,734
2023-02-22	0.023	0.023	0.022	0.022	0.022	297,734
2023-02-21	0.023	0.023	0.023	0.023	0.023	10,127
2023-02-20	0.024	0.024	0.023	0.023	0.023	293,063
2023-02-17	0.025	0.025	0.024	0.024	0.024	20,537
2023-02-16	0.025	0.025	0.025	0.025	0.025	101,266
2023-02-14	0.025	0.025	0.025	0.025	0.025	97,273
2023-02-13	0.024	0.025	0.024	0.025	0.025	287,537
2023-02-10	0.024	0.024	0.024	0.024	0.024	1,013
2023-02-09	0.024	0.024	0.024	0.024	0.024	60,759
2023-02-08	0.024	0.024	0.024	0.024	0.024	96,784
2023-02-07	0.023	0.023	0.023	0.023	0.023	43,544
2023-02-06	0.022	0.022	0.021	0.022	0.022	541,986
2023-02-03	0.024	0.024	0.022	0.022	0.022	364,518
2023-02-02	0.026	0.030	0.024	0.024	0.024	997,923
2023-02-01	0.024	0.024	0.024	0.024	0.024	17,468
2023-01-31	0.025	0.025	0.024	0.024	0.024	722,382
2023-01-30	0.026	0.026	0.025	0.025	0.025	38,942
2023-01-27	0.025	0.025	0.024	0.024	0.024	46,547
2023-01-24	0.025	0.026	0.025	0.025	0.025	272,772

← NewerPage 13 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.