Andromeda Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.021	0.022	0.019	0.021	0.021	8,179,603
2023-09-25	0.022	0.022	0.020	0.022	0.022	4,061,102
2023-09-22	0.021	0.022	0.021	0.022	0.022	8,373,487
2023-09-21	0.023	0.023	0.020	0.022	0.022	15,032,162
2023-09-20	0.023	0.024	0.021	0.023	0.023	16,051,263
2023-09-19	0.024	0.025	0.023	0.024	0.024	8,172,073
2023-09-18	0.023	0.024	0.023	0.024	0.024	2,858,145
2023-09-15	0.024	0.025	0.023	0.023	0.023	9,766,649
2023-09-14	0.024	0.025	0.023	0.024	0.024	4,949,437
2023-09-13	0.024	0.025	0.023	0.023	0.023	4,654,630
2023-09-12	0.025	0.026	0.023	0.024	0.024	13,320,310
2023-09-11	0.027	0.027	0.024	0.026	0.026	11,068,320
2023-09-08	0.028	0.028	0.026	0.026	0.026	14,464,214
2023-09-07	0.027	0.028	0.027	0.028	0.028	9,615,406
2023-09-06	0.029	0.029	0.027	0.028	0.028	5,511,019
2023-09-05	0.029	0.029	0.028	0.028	0.028	1,796,724
2023-09-04	0.028	0.030	0.028	0.029	0.029	5,939,807
2023-09-01	0.029	0.030	0.028	0.029	0.029	5,794,531
2023-08-31	0.030	0.031	0.029	0.030	0.030	2,476,925
2023-08-30	0.030	0.031	0.029	0.029	0.029	2,105,216
2023-08-29	0.031	0.031	0.029	0.031	0.031	5,687,764
2023-08-28	0.033	0.033	0.030	0.031	0.031	7,374,568
2023-08-25	0.031	0.033	0.031	0.031	0.031	7,940,915
2023-08-24	0.033	0.036	0.031	0.032	0.032	39,988,779
2023-08-23	0.026	0.029	0.026	0.028	0.028	10,751,448
2023-08-22	0.027	0.027	0.026	0.026	0.026	3,109,672
2023-08-21	0.027	0.028	0.026	0.026	0.026	3,239,340
2023-08-18	0.028	0.028	0.026	0.027	0.027	4,770,933
2023-08-17	0.029	0.029	0.026	0.027	0.027	11,050,501
2023-08-16	0.027	0.029	0.027	0.029	0.029	4,065,237
2023-08-15	0.028	0.028	0.027	0.028	0.028	3,950,406
2023-08-14	0.029	0.030	0.028	0.028	0.028	7,738,144
2023-08-11	0.028	0.029	0.027	0.028	0.028	7,245,419
2023-08-10	0.027	0.028	0.026	0.027	0.027	4,508,931
2023-08-09	0.028	0.029	0.027	0.027	0.027	5,479,028
2023-08-08	0.028	0.028	0.026	0.028	0.028	9,741,039
2023-08-07	0.029	0.029	0.027	0.027	0.027	10,877,700
2023-08-04	0.030	0.031	0.029	0.029	0.029	4,531,932
2023-08-03	0.029	0.030	0.028	0.030	0.030	5,851,254
2023-08-02	0.031	0.031	0.029	0.030	0.030	11,114,936
2023-08-01	0.032	0.032	0.031	0.031	0.031	5,255,805
2023-07-31	0.034	0.034	0.031	0.032	0.032	7,800,926
2023-07-28	0.033	0.033	0.030	0.032	0.032	14,068,771
2023-07-27	0.034	0.034	0.032	0.033	0.033	5,585,604
2023-07-26	0.033	0.034	0.032	0.034	0.034	3,864,598
2023-07-25	0.035	0.035	0.032	0.034	0.034	11,327,749
2023-07-24	0.036	0.036	0.034	0.034	0.034	6,185,831
2023-07-21	0.036	0.037	0.034	0.036	0.036	8,206,957
2023-07-20	0.036	0.038	0.035	0.035	0.035	6,697,587
2023-07-19	0.038	0.038	0.036	0.036	0.036	4,159,683
2023-07-18	0.038	0.038	0.035	0.037	0.037	13,697,492
2023-07-17	0.039	0.040	0.038	0.038	0.038	4,764,340
2023-07-14	0.040	0.040	0.038	0.038	0.038	6,927,597
2023-07-13	0.040	0.040	0.038	0.040	0.040	4,897,354
2023-07-12	0.040	0.040	0.038	0.040	0.040	4,719,052
2023-07-11	0.042	0.042	0.038	0.040	0.040	13,821,952
2023-07-10	0.038	0.042	0.038	0.041	0.041	8,506,111
2023-07-07	0.038	0.039	0.037	0.038	0.038	3,196,122
2023-07-06	0.039	0.040	0.038	0.038	0.038	2,927,708
2023-07-05	0.040	0.040	0.039	0.040	0.040	1,410,196

← NewerPage 14 of 22 · 1,272 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.