Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	0.025	0.025	0.025	0.025	0.025	111,392
2023-01-19	0.026	0.026	0.025	0.025	0.025	81,013
2023-01-18	0.026	0.026	0.025	0.025	0.025	35,950
2023-01-17	0.026	0.026	0.026	0.026	0.026	823,200
2023-01-16	0.026	0.026	0.025	0.025	0.025	50,633
2023-01-13	0.026	0.026	0.026	0.026	0.026	101,266
2023-01-12	0.027	0.030	0.026	0.026	0.026	335,584
2023-01-10	0.026	0.026	0.026	0.026	0.026	38,141
2023-01-09	0.025	0.026	0.025	0.025	0.025	211,440
2023-01-06	0.024	0.025	0.024	0.025	0.025	99,443
2023-01-05	0.024	0.024	0.024	0.024	0.024	60,759
2023-01-04	0.026	0.026	0.024	0.024	0.024	132,135
2023-01-03	0.026	0.026	0.026	0.026	0.026	22,810
2022-12-30	0.026	0.026	0.026	0.026	0.026	64,304
2022-12-28	0.026	0.026	0.026	0.026	0.026	41,919
2022-12-23	0.024	0.024	0.024	0.024	0.024	17,164
2022-12-22	0.025	0.025	0.024	0.024	0.024	101,266
2022-12-21	0.025	0.025	0.025	0.025	0.025	27,843
2022-12-20	0.025	0.025	0.022	0.022	0.022	1,404,268
2022-12-19	0.026	0.026	0.025	0.025	0.025	253,164
2022-12-16	0.025	0.027	0.025	0.027	0.027	60,759
2022-12-15	0.026	0.026	0.025	0.025	0.025	146,835
2022-12-14	0.026	0.026	0.026	0.026	0.026	50,633
2022-12-13	0.026	0.027	0.026	0.027	0.027	30,380
2022-12-09	0.027	0.027	0.026	0.026	0.026	221,590
2022-12-08	0.027	0.027	0.027	0.027	0.027	13,165
2022-12-07	0.028	0.028	0.026	0.026	0.026	267,342
2022-12-06	0.028	0.028	0.028	0.028	0.028	207,895
2022-12-05	0.028	0.028	0.028	0.028	0.028	182,932
2022-12-02	0.028	0.029	0.028	0.028	0.028	460,035
2022-12-01	0.028	0.028	0.028	0.028	0.028	186,633
2022-11-30	0.027	0.027	0.027	0.027	0.027	15,899
2022-11-29	0.026	0.026	0.026	0.026	0.026	75,949
2022-11-28	0.026	0.026	0.025	0.025	0.025	283,646
2022-11-24	0.027	0.027	0.027	0.027	0.027	38,076
2022-11-23	0.026	0.026	0.026	0.026	0.026	73,525
2022-11-22	0.026	0.026	0.026	0.026	0.026	42,123
2022-11-21	0.026	0.027	0.026	0.027	0.027	26,186
2022-11-18	0.027	0.027	0.025	0.026	0.026	271,093
2022-11-17	0.026	0.026	0.026	0.026	0.026	129,619
2022-11-16	0.026	0.026	0.026	0.026	0.026	253,165
2022-11-14	0.026	0.026	0.025	0.025	0.025	69,166
2022-11-11	0.024	0.027	0.024	0.027	0.027	204,557
2022-11-10	0.023	0.023	0.023	0.023	0.023	2,494
2022-11-09	0.023	0.026	0.023	0.023	0.023	881,215
2022-11-08	0.025	0.025	0.023	0.025	0.025	116,598
2022-11-07	0.023	0.024	0.023	0.023	0.023	96,081
2022-11-04	0.022	0.022	0.022	0.022	0.022	15,190
2022-11-03	0.022	0.022	0.021	0.021	0.021	431,863
2022-11-02	0.022	0.022	0.022	0.022	0.022	8,135
2022-11-01	0.022	0.022	0.022	0.022	0.022	20,253
2022-10-31	0.022	0.022	0.022	0.022	0.022	87,297
2022-10-28	0.023	0.023	0.022	0.022	0.022	139,443
2022-10-27	0.024	0.024	0.024	0.024	0.024	48,584
2022-10-26	0.023	0.024	0.023	0.024	0.024	521,722
2022-10-25	0.025	0.025	0.025	0.025	0.025	24,330
2022-10-24	0.025	0.025	0.025	0.025	0.025	12,658
2022-10-21	0.025	0.025	0.025	0.025	0.025	13,645
2022-10-20	0.025	0.026	0.025	0.025	0.025	293,809
2022-10-19	0.023	0.023	0.023	0.023	0.023	141,772

← NewerPage 14 of 18 · 1,077 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.