Andromeda Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.028	0.028	0.025	0.025	0.025	70,535,513
2024-03-14	0.029	0.029	0.027	0.027	0.027	1,047,192
2024-03-13	0.027	0.029	0.025	0.029	0.029	8,521,376
2024-03-12	0.029	0.029	0.027	0.028	0.028	4,530,552
2024-03-11	0.030	0.032	0.028	0.028	0.028	11,462,922
2024-03-08	0.029	0.031	0.029	0.031	0.031	4,681,204
2024-03-07	0.030	0.031	0.029	0.030	0.030	3,924,648
2024-03-06	0.031	0.032	0.029	0.030	0.030	4,271,152
2024-03-05	0.031	0.031	0.029	0.031	0.031	6,678,032
2024-03-04	0.028	0.033	0.026	0.031	0.031	26,241,394
2024-03-01	0.026	0.029	0.026	0.028	0.028	7,691,510
2024-02-29	0.027	0.027	0.024	0.027	0.027	13,606,470
2024-02-28	0.023	0.028	0.023	0.028	0.028	24,826,625
2024-02-27	0.024	0.024	0.022	0.022	0.022	3,812,790
2024-02-26	0.024	0.024	0.023	0.024	0.024	4,318,483
2024-02-23	0.023	0.023	0.022	0.023	0.023	5,180,372
2024-02-22	0.023	0.023	0.022	0.023	0.023	2,430,091
2024-02-21	0.024	0.024	0.022	0.023	0.023	4,148,770
2024-02-20	0.024	0.024	0.024	0.024	0.024	480,638
2024-02-19	0.023	0.024	0.023	0.024	0.024	4,717,223
2024-02-16	0.023	0.023	0.023	0.023	0.023	5,366,849
2024-02-15	0.023	0.023	0.023	0.023	0.023	5,004,421
2024-02-14	0.022	0.023	0.022	0.023	0.023	1,696,979
2024-02-13	0.023	0.024	0.023	0.024	0.024	3,592,086
2024-02-12	0.023	0.024	0.023	0.023	0.023	2,929,705
2024-02-09	0.023	0.024	0.023	0.023	0.023	1,107,680
2024-02-08	0.023	0.024	0.023	0.023	0.023	1,741,064
2024-02-07	0.023	0.023	0.023	0.023	0.023	1,605,197
2024-02-06	0.023	0.024	0.022	0.022	0.022	4,323,320
2024-02-05	0.024	0.024	0.022	0.022	0.022	7,600,762
2024-02-02	0.024	0.024	0.023	0.024	0.024	5,930,901
2024-02-01	0.024	0.024	0.024	0.024	0.024	2,382,493
2024-01-31	0.025	0.025	0.024	0.025	0.025	1,423,995
2024-01-30	0.024	0.025	0.024	0.024	0.024	1,062,447
2024-01-29	0.025	0.025	0.024	0.025	0.025	435,869
2024-01-25	0.024	0.024	0.024	0.024	0.024	2,411,381
2024-01-24	0.023	0.024	0.023	0.023	0.023	3,338,981
2024-01-23	0.024	0.024	0.023	0.023	0.023	7,212,601
2024-01-22	0.025	0.025	0.023	0.024	0.024	11,311,278
2024-01-19	0.027	0.027	0.025	0.025	0.025	6,561,873
2024-01-18	0.026	0.026	0.024	0.026	0.026	14,890,370
2024-01-17	0.025	0.027	0.025	0.026	0.026	19,845,080
2024-01-16	0.023	0.026	0.023	0.026	0.026	20,385,184
2024-01-15	0.023	0.023	0.022	0.023	0.023	3,753,463
2024-01-12	0.023	0.024	0.022	0.022	0.022	2,863,604
2024-01-11	0.022	0.023	0.021	0.023	0.023	3,708,471
2024-01-10	0.022	0.023	0.021	0.022	0.022	4,028,173
2024-01-09	0.024	0.024	0.022	0.022	0.022	2,926,504
2024-01-08	0.024	0.024	0.024	0.024	0.024	2,979,747
2024-01-05	0.023	0.024	0.023	0.024	0.024	7,945,966
2024-01-04	0.024	0.025	0.023	0.023	0.023	1,858,049
2024-01-03	0.025	0.027	0.023	0.025	0.025	13,353,954
2024-01-02	0.024	0.026	0.024	0.026	0.026	15,196,802
2023-12-29	0.024	0.025	0.023	0.025	0.025	10,855,275
2023-12-28	0.023	0.024	0.022	0.024	0.024	3,726,840
2023-12-27	0.023	0.023	0.022	0.023	0.023	830,679
2023-12-22	0.022	0.023	0.021	0.022	0.022	1,181,535
2023-12-21	0.022	0.023	0.021	0.021	0.021	4,446,932
2023-12-20	0.021	0.023	0.021	0.023	0.023	7,055,775
2023-12-19	0.021	0.022	0.021	0.021	0.021	1,366,934

← NewerPage 12 of 22 · 1,271 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.