Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.009	0.009	0.009	0.009	0.009	1,378,611
2023-09-25	0.009	0.009	0.009	0.009	0.009	307,758
2023-09-22	0.010	0.010	0.010	0.010	0.010	1,266,150
2023-09-21	0.010	0.010	0.010	0.010	0.010	149,005
2023-09-20	0.010	0.010	0.010	0.010	0.010	144,650
2023-09-19	0.010	0.010	0.010	0.010	0.010	645,336
2023-09-18	0.010	0.010	0.010	0.010	0.010	660,106
2023-09-15	0.010	0.010	0.009	0.010	0.010	256,000
2023-09-14	0.010	0.011	0.010	0.010	0.010	164,230
2023-09-13	0.011	0.011	0.010	0.010	0.010	873,768
2023-09-12	0.009	0.012	0.009	0.011	0.011	1,419,057
2023-09-11	0.009	0.009	0.009	0.009	0.009	245,500
2023-09-08	0.009	0.010	0.009	0.010	0.010	2,375,432
2023-09-07	0.010	0.010	0.009	0.010	0.010	1,922,738
2023-09-06	0.010	0.010	0.010	0.010	0.010	370,310
2023-09-05	0.009	0.010	0.009	0.010	0.010	132,500
2023-09-04	0.009	0.009	0.009	0.009	0.009	305,350
2023-09-01	0.010	0.010	0.010	0.010	0.010	1,178
2023-08-31	0.010	0.010	0.010	0.010	0.010	0
2023-08-30	0.009	0.010	0.009	0.010	0.010	536,144
2023-08-29	0.010	0.010	0.009	0.009	0.009	2,685,741
2023-08-28	0.010	0.010	0.010	0.010	0.010	945,895
2023-08-25	0.010	0.010	0.010	0.010	0.010	390,000
2023-08-24	0.010	0.011	0.010	0.011	0.011	126,000
2023-08-23	0.011	0.011	0.009	0.010	0.010	3,215,601
2023-08-22	0.012	0.012	0.011	0.011	0.011	252,000
2023-08-21	0.011	0.012	0.011	0.012	0.012	370,203
2023-08-18	0.011	0.011	0.011	0.011	0.011	0
2023-08-17	0.011	0.011	0.011	0.011	0.011	188,299
2023-08-16	0.011	0.011	0.011	0.011	0.011	63,673
2023-08-15	0.012	0.012	0.012	0.012	0.012	0
2023-08-14	0.012	0.012	0.012	0.012	0.012	74,800
2023-08-11	0.012	0.012	0.012	0.012	0.012	337,356
2023-08-10	0.012	0.012	0.011	0.011	0.011	160,000
2023-08-09	0.013	0.013	0.012	0.012	0.012	1,274,916
2023-08-08	0.012	0.013	0.011	0.013	0.013	1,734,126
2023-08-07	0.012	0.012	0.012	0.012	0.012	40,004
2023-08-04	0.012	0.012	0.012	0.012	0.012	410,000
2023-08-03	0.011	0.012	0.011	0.011	0.011	644,312
2023-08-02	0.011	0.012	0.010	0.012	0.012	4,488,075
2023-08-01	0.012	0.012	0.012	0.012	0.012	317,666
2023-07-31	0.012	0.012	0.011	0.011	0.011	393,500
2023-07-28	0.012	0.012	0.011	0.011	0.011	208,361
2023-07-27	0.012	0.012	0.012	0.012	0.012	206,701
2023-07-26	0.012	0.012	0.012	0.012	0.012	442,158
2023-07-25	0.012	0.013	0.012	0.013	0.013	688,575
2023-07-24	0.012	0.013	0.012	0.012	0.012	2,281,010
2023-07-21	0.013	0.013	0.012	0.013	0.013	284,319
2023-07-20	0.012	0.013	0.012	0.012	0.012	2,533,846
2023-07-19	0.013	0.013	0.011	0.012	0.012	5,761,938
2023-07-18	0.012	0.013	0.012	0.013	0.013	845,125
2023-07-17	0.013	0.013	0.011	0.012	0.012	1,761,489
2023-07-14	0.012	0.013	0.012	0.013	0.013	666,384
2023-07-13	0.013	0.013	0.012	0.012	0.012	1,285,155
2023-07-12	0.014	0.014	0.013	0.013	0.013	1,690,181
2023-07-11	0.014	0.014	0.014	0.014	0.014	646,303
2023-07-10	0.013	0.014	0.013	0.013	0.013	2,302,676
2023-07-07	0.015	0.015	0.013	0.013	0.013	3,529,910
2023-07-06	0.012	0.017	0.012	0.013	0.013	10,209,960
2023-07-05	0.011	0.011	0.010	0.010	0.010	700,000

← 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.