Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.011	0.012	0.011	0.012	0.012	1,616,253
2022-10-12	0.011	0.011	0.011	0.011	0.011	0
2022-10-11	0.011	0.011	0.011	0.011	0.011	96,954
2022-10-10	0.011	0.012	0.011	0.012	0.012	583,382
2022-10-07	0.011	0.011	0.011	0.011	0.011	136,644
2022-10-06	0.011	0.011	0.011	0.011	0.011	174,045
2022-10-05	0.010	0.010	0.010	0.010	0.010	25,000
2022-10-04	0.011	0.012	0.011	0.011	0.011	1,068,400
2022-10-03	0.010	0.010	0.010	0.010	0.010	0
2022-09-30	0.011	0.011	0.010	0.010	0.010	1,021,933
2022-09-29	0.012	0.012	0.012	0.012	0.012	1,396,387
2022-09-28	0.013	0.014	0.012	0.012	0.012	6,731,220
2022-09-27	0.013	0.013	0.011	0.012	0.012	829,126
2022-09-26	0.012	0.013	0.010	0.011	0.011	4,915,426
2022-09-23	0.015	0.015	0.012	0.012	0.012	2,533,092
2022-09-21	0.015	0.015	0.015	0.015	0.015	146,862
2022-09-20	0.015	0.015	0.014	0.014	0.014	146,862
2022-09-19	0.015	0.016	0.015	0.015	0.015	742,990
2022-09-16	0.015	0.016	0.014	0.014	0.014	1,620,528
2022-09-15	0.015	0.016	0.015	0.015	0.015	3,441,221
2022-09-14	0.012	0.014	0.012	0.014	0.014	925,878
2022-09-13	0.011	0.013	0.011	0.012	0.012	4,313,939
2022-09-12	0.011	0.011	0.011	0.011	0.011	0
2022-09-09	0.011	0.011	0.011	0.011	0.011	0
2022-09-08	0.010	0.011	0.010	0.011	0.011	1,632,077
2022-09-07	0.009	0.009	0.009	0.009	0.009	10,000
2022-09-06	0.009	0.010	0.009	0.010	0.010	65,845
2022-09-05	0.009	0.010	0.009	0.009	0.009	169,647
2022-09-02	0.009	0.009	0.009	0.009	0.009	0
2022-09-01	0.009	0.009	0.009	0.009	0.009	28,384
2022-08-31	0.009	0.009	0.009	0.009	0.009	2,571
2022-08-30	0.010	0.010	0.010	0.010	0.010	144,999
2022-08-29	0.009	0.011	0.009	0.010	0.010	810,599
2022-08-26	0.009	0.009	0.009	0.009	0.009	48,461
2022-08-25	0.012	0.012	0.012	0.012	0.012	0
2022-08-24	0.011	0.012	0.011	0.012	0.012	62,332
2022-08-23	0.012	0.012	0.011	0.011	0.011	685,547
2022-08-22	0.011	0.011	0.011	0.011	0.011	39,276
2022-08-19	0.011	0.011	0.011	0.011	0.011	100,000
2022-08-18	0.011	0.011	0.011	0.011	0.011	250,000
2022-08-17	0.011	0.011	0.011	0.011	0.011	872
2022-08-16	0.012	0.012	0.012	0.012	0.012	100,000
2022-08-15	0.012	0.012	0.012	0.012	0.012	50,000
2022-08-12	0.012	0.012	0.012	0.012	0.012	0
2022-08-11	0.012	0.012	0.011	0.012	0.012	551,216
2022-08-10	0.011	0.011	0.011	0.011	0.011	0
2022-08-09	0.012	0.012	0.011	0.011	0.011	245,583
2022-08-08	0.012	0.012	0.012	0.012	0.012	0
2022-08-05	0.012	0.012	0.012	0.012	0.012	0
2022-08-04	0.012	0.012	0.012	0.012	0.012	0
2022-08-03	0.012	0.012	0.012	0.012	0.012	0
2022-08-02	0.012	0.012	0.012	0.012	0.012	100,400
2022-08-01	0.012	0.012	0.012	0.012	0.012	0
2022-07-29	0.012	0.012	0.012	0.012	0.012	1,016
2022-07-28	0.012	0.012	0.012	0.012	0.012	19,552
2022-07-27	0.012	0.012	0.012	0.012	0.012	6,750
2022-07-26	0.012	0.012	0.012	0.012	0.012	0
2022-07-25	0.014	0.014	0.012	0.012	0.012	25,698
2022-07-22	0.014	0.014	0.014	0.014	0.014	0
2022-07-21	0.014	0.014	0.014	0.014	0.014	38,000

← NewerPage 18 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.