Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.009	0.009	0.008	0.008	0.008	809,068
2023-01-09	0.010	0.010	0.010	0.010	0.010	200,000
2023-01-06	0.010	0.010	0.010	0.010	0.010	0
2023-01-05	0.010	0.010	0.010	0.010	0.010	101,999
2023-01-04	0.010	0.010	0.010	0.010	0.010	0
2023-01-03	0.010	0.010	0.010	0.010	0.010	399
2022-12-30	0.010	0.010	0.010	0.010	0.010	100,000
2022-12-29	0.010	0.010	0.010	0.010	0.010	20,000
2022-12-28	0.010	0.010	0.010	0.010	0.010	0
2022-12-23	0.010	0.010	0.010	0.010	0.010	0
2022-12-22	0.010	0.010	0.010	0.010	0.010	0
2022-12-21	0.010	0.010	0.010	0.010	0.010	0
2022-12-20	0.010	0.010	0.010	0.010	0.010	50,000
2022-12-19	0.011	0.011	0.010	0.010	0.010	114,703
2022-12-16	0.010	0.010	0.010	0.010	0.010	0
2022-12-15	0.010	0.010	0.010	0.010	0.010	489,021
2022-12-14	0.011	0.011	0.011	0.011	0.011	0
2022-12-13	0.011	0.011	0.011	0.011	0.011	0
2022-12-12	0.011	0.011	0.011	0.011	0.011	213,250
2022-12-09	0.011	0.011	0.011	0.011	0.011	0
2022-12-08	0.011	0.011	0.011	0.011	0.011	182,151
2022-12-07	0.010	0.010	0.010	0.010	0.010	0
2022-12-06	0.010	0.010	0.010	0.010	0.010	20,789
2022-12-05	0.011	0.011	0.011	0.011	0.011	45,455
2022-12-02	0.011	0.011	0.010	0.010	0.010	121,191
2022-12-01	0.012	0.012	0.011	0.011	0.011	207,905
2022-11-30	0.011	0.011	0.011	0.011	0.011	600,000
2022-11-29	0.011	0.011	0.011	0.011	0.011	0
2022-11-28	0.011	0.011	0.011	0.011	0.011	127,691
2022-11-25	0.011	0.011	0.011	0.011	0.011	190,000
2022-11-24	0.011	0.011	0.011	0.011	0.011	100,000
2022-11-23	0.012	0.012	0.012	0.012	0.012	0
2022-11-22	0.012	0.012	0.012	0.012	0.012	400,000
2022-11-21	0.012	0.012	0.012	0.012	0.012	500,000
2022-11-18	0.011	0.011	0.011	0.011	0.011	16,500
2022-11-17	0.012	0.012	0.011	0.011	0.011	881,145
2022-11-16	0.012	0.012	0.012	0.012	0.012	0
2022-11-15	0.012	0.012	0.012	0.012	0.012	0
2022-11-14	0.012	0.012	0.012	0.012	0.012	557,949
2022-11-11	0.011	0.012	0.011	0.012	0.012	66,911
2022-11-10	0.011	0.012	0.011	0.012	0.012	37,693
2022-11-09	0.012	0.012	0.011	0.011	0.011	75,000
2022-11-08	0.011	0.011	0.011	0.011	0.011	1
2022-11-07	0.012	0.012	0.011	0.011	0.011	184,455
2022-11-04	0.011	0.011	0.011	0.011	0.011	0
2022-11-03	0.010	0.011	0.010	0.011	0.011	19,280
2022-11-02	0.011	0.011	0.010	0.010	0.010	200,935
2022-11-01	0.012	0.012	0.012	0.012	0.012	0
2022-10-31	0.012	0.012	0.012	0.012	0.012	83,897
2022-10-28	0.012	0.012	0.012	0.012	0.012	0
2022-10-27	0.012	0.012	0.012	0.012	0.012	0
2022-10-26	0.011	0.012	0.011	0.012	0.012	111,734
2022-10-25	0.011	0.011	0.011	0.011	0.011	45,454
2022-10-24	0.011	0.011	0.011	0.011	0.011	1,184,992
2022-10-21	0.011	0.011	0.011	0.011	0.011	38
2022-10-20	0.011	0.012	0.011	0.011	0.011	310,139
2022-10-19	0.011	0.011	0.011	0.011	0.011	762
2022-10-18	0.011	0.011	0.011	0.011	0.011	0
2022-10-17	0.011	0.011	0.011	0.011	0.011	16,347
2022-10-14	0.012	0.012	0.011	0.011	0.011	580,012

← NewerPage 17 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.