Albright Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.023	0.023	0.023	0.023	0.023	89,378
2022-10-17	0.023	0.023	0.023	0.023	0.023	150,798
2022-10-14	0.024	0.024	0.023	0.023	0.023	269,429
2022-10-13	0.025	0.025	0.025	0.025	0.025	49,823
2022-10-12	0.025	0.025	0.024	0.024	0.024	132,304
2022-10-11	0.025	0.025	0.025	0.025	0.025	38,937
2022-10-10	0.025	0.025	0.024	0.024	0.024	153,753
2022-10-07	0.027	0.027	0.025	0.025	0.025	232,954
2022-10-06	0.026	0.026	0.026	0.026	0.026	30,380
2022-10-05	0.026	0.026	0.026	0.026	0.026	139,438
2022-10-04	0.026	0.026	0.026	0.026	0.026	105,489
2022-09-30	0.026	0.026	0.026	0.026	0.026	91,183
2022-09-29	0.024	0.024	0.024	0.024	0.024	15,664
2022-09-28	0.027	0.027	0.023	0.023	0.023	487,988
2022-09-27	0.026	0.028	0.025	0.025	0.025	166,161
2022-09-26	0.026	0.029	0.026	0.029	0.029	119,899
2022-09-23	0.028	0.028	0.027	0.027	0.027	128,014
2022-09-21	0.028	0.028	0.027	0.028	0.028	23,291
2022-09-20	0.029	0.029	0.028	0.028	0.028	76,252
2022-09-19	0.028	0.029	0.028	0.029	0.029	136,030
2022-09-16	0.028	0.029	0.028	0.029	0.029	434,470
2022-09-15	0.028	0.028	0.028	0.028	0.028	26,154
2022-09-14	0.027	0.027	0.027	0.027	0.027	65,155
2022-09-13	0.029	0.029	0.027	0.028	0.028	399,264
2022-09-12	0.028	0.029	0.026	0.029	0.029	163,491
2022-09-09	0.028	0.028	0.027	0.027	0.027	611,616
2022-09-07	0.027	0.027	0.026	0.027	0.027	1,125,192
2022-09-06	0.028	0.029	0.028	0.028	0.028	225,004
2022-09-05	0.027	0.028	0.027	0.028	0.028	54,684
2022-09-02	0.029	0.029	0.027	0.029	0.029	341,918
2022-09-01	0.030	0.030	0.030	0.030	0.030	34,244
2022-08-31	0.032	0.032	0.028	0.028	0.028	962,277
2022-08-30	0.028	0.029	0.028	0.029	0.029	373,100
2022-08-26	0.028	0.028	0.028	0.028	0.028	170,430
2022-08-25	0.028	0.028	0.027	0.027	0.027	464,140
2022-08-24	0.027	0.028	0.027	0.027	0.027	650,893
2022-08-23	0.028	0.028	0.027	0.027	0.027	1,264,755
2022-08-22	0.028	0.029	0.028	0.029	0.029	250,253
2022-08-19	0.028	0.028	0.028	0.028	0.028	106,445
2022-08-18	0.028	0.028	0.028	0.028	0.028	48,788
2022-08-17	0.029	0.029	0.028	0.028	0.028	848,344
2022-08-16	0.029	0.029	0.028	0.028	0.028	137,653
2022-08-15	0.029	0.029	0.029	0.029	0.029	34,654
2022-08-12	0.031	0.031	0.028	0.029	0.029	425,641
2022-08-11	0.030	0.032	0.028	0.028	0.028	429,030
2022-08-10	0.029	0.029	0.028	0.028	0.028	426,831
2022-08-09	0.032	0.032	0.028	0.029	0.029	3,185,015
2022-08-04	0.030	0.031	0.030	0.031	0.031	23,442
2022-08-02	0.030	0.030	0.029	0.029	0.029	340,240
2022-08-01	0.032	0.032	0.030	0.030	0.030	769,912
2022-07-29	0.030	0.030	0.030	0.030	0.030	117,856
2022-07-28	0.032	0.032	0.029	0.030	0.030	602,585
2022-07-27	0.031	0.031	0.028	0.028	0.028	768,550
2022-07-26	0.034	0.034	0.031	0.031	0.031	232,911
2022-07-25	0.032	0.032	0.030	0.030	0.030	351,741
2022-07-22	0.032	0.035	0.032	0.032	0.032	94,334
2022-07-21	0.029	0.031	0.029	0.031	0.031	39,335
2022-07-20	0.029	0.029	0.028	0.028	0.028	126,831
2022-07-19	0.031	0.031	0.028	0.028	0.028	131,071
2022-07-18	0.030	0.030	0.030	0.030	0.030	15,190

← NewerPage 15 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.