Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.014	0.014	0.014	0.014	0.014	1,050,000
2023-04-04	0.014	0.014	0.013	0.013	0.013	861,500
2023-04-03	0.014	0.014	0.013	0.013	0.013	32,113
2023-03-31	0.014	0.014	0.014	0.014	0.014	17,858
2023-03-30	0.014	0.014	0.014	0.014	0.014	0
2023-03-29	0.014	0.014	0.014	0.014	0.014	241,808
2023-03-28	0.014	0.014	0.013	0.014	0.014	231,413
2023-03-27	0.014	0.014	0.014	0.014	0.014	221,513
2023-03-24	0.013	0.014	0.013	0.014	0.014	2,378,152
2023-03-23	0.014	0.014	0.013	0.013	0.013	983,460
2023-03-22	0.013	0.015	0.012	0.015	0.015	983,757
2023-03-21	0.012	0.013	0.012	0.013	0.013	920,234
2023-03-20	0.012	0.012	0.012	0.012	0.012	0
2023-03-17	0.012	0.012	0.012	0.012	0.012	35,487
2023-03-16	0.012	0.012	0.012	0.012	0.012	132,667
2023-03-15	0.012	0.012	0.012	0.012	0.012	536,502
2023-03-14	0.012	0.012	0.012	0.012	0.012	209,640
2023-03-13	0.013	0.013	0.012	0.012	0.012	676,273
2023-03-10	0.013	0.013	0.013	0.013	0.013	0
2023-03-09	0.012	0.013	0.012	0.013	0.013	405,618
2023-03-08	0.011	0.013	0.011	0.012	0.012	320,584
2023-03-07	0.011	0.011	0.011	0.011	0.011	304,598
2023-03-06	0.014	0.014	0.011	0.011	0.011	5,310,566
2023-03-03	0.013	0.013	0.012	0.012	0.012	303,869
2023-03-02	0.012	0.013	0.012	0.013	0.013	1,706,612
2023-03-01	0.013	0.013	0.013	0.013	0.013	0
2023-02-28	0.012	0.013	0.012	0.013	0.013	563,045
2023-02-27	0.013	0.013	0.011	0.011	0.011	1,922,349
2023-02-24	0.012	0.013	0.012	0.013	0.013	847,156
2023-02-23	0.011	0.014	0.011	0.013	0.013	12,746,416
2023-02-22	0.010	0.012	0.010	0.011	0.011	26,983,817
2023-02-21	0.012	0.012	0.010	0.010	0.010	11,975,153
2023-02-20	0.013	0.013	0.012	0.012	0.012	2,400,532
2023-02-17	0.013	0.013	0.012	0.013	0.013	355,595
2023-02-16	0.013	0.013	0.011	0.012	0.012	450,272
2023-02-15	0.013	0.013	0.013	0.013	0.013	73,949
2023-02-14	0.013	0.013	0.013	0.013	0.013	433,113
2023-02-13	0.013	0.013	0.013	0.013	0.013	155,848
2023-02-10	0.013	0.013	0.013	0.013	0.013	1,971,650
2023-02-09	0.014	0.014	0.014	0.014	0.014	523,000
2023-02-08	0.014	0.016	0.014	0.015	0.015	1,555,353
2023-02-07	0.014	0.014	0.014	0.014	0.014	0
2023-02-06	0.013	0.015	0.013	0.014	0.014	3,578,946
2023-02-03	0.012	0.013	0.012	0.013	0.013	661,902
2023-02-02	0.013	0.013	0.013	0.013	0.013	0
2023-02-01	0.013	0.013	0.011	0.013	0.013	685,928
2023-01-31	0.013	0.014	0.013	0.013	0.013	2,129,504
2023-01-30	0.010	0.013	0.010	0.012	0.012	7,049,081
2023-01-27	0.010	0.010	0.010	0.010	0.010	0
2023-01-25	0.010	0.010	0.010	0.010	0.010	19,500
2023-01-24	0.010	0.010	0.010	0.010	0.010	1,919,100
2023-01-23	0.009	0.010	0.009	0.010	0.010	960,000
2023-01-20	0.010	0.010	0.010	0.010	0.010	0
2023-01-19	0.010	0.010	0.010	0.010	0.010	0
2023-01-18	0.010	0.010	0.010	0.010	0.010	0
2023-01-17	0.010	0.010	0.010	0.010	0.010	0
2023-01-16	0.010	0.010	0.010	0.010	0.010	0
2023-01-13	0.010	0.010	0.010	0.010	0.010	0
2023-01-12	0.010	0.010	0.010	0.010	0.010	0
2023-01-11	0.009	0.010	0.009	0.010	0.010	434,069

← NewerPage 16 of 22 · 1,265 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.