Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.012	0.012	0.012	0.012	0.012	200,000
2023-07-03	0.012	0.012	0.012	0.012	0.012	140,448
2023-06-30	0.011	0.011	0.010	0.011	0.011	588,608
2023-06-29	0.012	0.012	0.012	0.012	0.012	183,333
2023-06-28	0.011	0.012	0.011	0.012	0.012	2,948,259
2023-06-27	0.012	0.012	0.011	0.012	0.012	201,508
2023-06-26	0.013	0.013	0.013	0.013	0.013	155,129
2023-06-23	0.014	0.014	0.014	0.014	0.014	1,388
2023-06-22	0.013	0.013	0.013	0.013	0.013	1,414,832
2023-06-21	0.013	0.013	0.013	0.013	0.013	95,835
2023-06-20	0.012	0.013	0.012	0.013	0.013	766,746
2023-06-19	0.011	0.011	0.011	0.011	0.011	2,055,258
2023-06-16	0.013	0.013	0.011	0.011	0.011	384,060
2023-06-15	0.013	0.013	0.012	0.012	0.012	1,557,583
2023-06-14	0.013	0.013	0.011	0.013	0.013	1,152,870
2023-06-13	0.012	0.013	0.012	0.013	0.013	440,500
2023-06-09	0.013	0.013	0.013	0.013	0.013	253,038
2023-06-08	0.013	0.013	0.013	0.013	0.013	200,000
2023-06-07	0.012	0.013	0.012	0.013	0.013	1,180,318
2023-06-06	0.013	0.013	0.012	0.012	0.012	530,709
2023-06-05	0.012	0.012	0.012	0.012	0.012	183,622
2023-06-02	0.012	0.012	0.012	0.012	0.012	15,000
2023-06-01	0.012	0.012	0.012	0.012	0.012	319,657
2023-05-31	0.012	0.013	0.012	0.013	0.013	1,485,467
2023-05-30	0.011	0.011	0.011	0.011	0.011	283,143
2023-05-29	0.012	0.012	0.012	0.012	0.012	2,872,307
2023-05-26	0.012	0.012	0.012	0.012	0.012	409,659
2023-05-25	0.013	0.013	0.013	0.013	0.013	4,528,146
2023-05-24	0.013	0.013	0.013	0.013	0.013	2,529,192
2023-05-23	0.012	0.013	0.012	0.013	0.013	2,897,020
2023-05-22	0.011	0.011	0.011	0.011	0.011	0
2023-05-19	0.011	0.011	0.011	0.011	0.011	0
2023-05-18	0.011	0.011	0.010	0.011	0.011	1,541,909
2023-05-17	0.011	0.011	0.011	0.011	0.011	0
2023-05-16	0.011	0.011	0.011	0.011	0.011	55,000
2023-05-15	0.012	0.012	0.012	0.012	0.012	16,000
2023-05-12	0.011	0.011	0.011	0.011	0.011	745
2023-05-11	0.011	0.011	0.011	0.011	0.011	85,000
2023-05-10	0.011	0.011	0.011	0.011	0.011	0
2023-05-09	0.011	0.011	0.011	0.011	0.011	0
2023-05-08	0.011	0.011	0.011	0.011	0.011	59,000
2023-05-05	0.013	0.013	0.010	0.010	0.010	63,047
2023-05-04	0.011	0.011	0.011	0.011	0.011	150,050
2023-05-03	0.011	0.011	0.011	0.011	0.011	300,000
2023-05-02	0.011	0.011	0.011	0.011	0.011	28,950
2023-05-01	0.012	0.012	0.011	0.011	0.011	445,923
2023-04-28	0.012	0.012	0.012	0.012	0.012	602,487
2023-04-27	0.012	0.013	0.012	0.012	0.012	74,252
2023-04-26	0.012	0.012	0.012	0.012	0.012	1,200,000
2023-04-24	0.013	0.013	0.013	0.013	0.013	20,000
2023-04-21	0.013	0.013	0.013	0.013	0.013	0
2023-04-20	0.013	0.013	0.013	0.013	0.013	0
2023-04-19	0.013	0.013	0.013	0.013	0.013	350,000
2023-04-18	0.013	0.013	0.013	0.013	0.013	88,461
2023-04-17	0.014	0.014	0.014	0.014	0.014	150,000
2023-04-14	0.013	0.014	0.013	0.014	0.014	1,227,478
2023-04-13	0.013	0.013	0.013	0.013	0.013	325,422
2023-04-12	0.014	0.014	0.012	0.012	0.012	2,582,857
2023-04-11	0.013	0.013	0.013	0.013	0.013	0
2023-04-06	0.013	0.013	0.013	0.013	0.013	114,972

← NewerPage 15 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.