Alma Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.028	0.030	0.027	0.030	0.030	629,502
2022-04-22	0.029	0.029	0.028	0.028	0.028	423,989
2022-04-21	0.029	0.030	0.029	0.029	0.029	1,263,872
2022-04-20	0.028	0.028	0.028	0.028	0.028	0
2022-04-19	0.028	0.028	0.028	0.028	0.028	0
2022-04-14	0.030	0.030	0.028	0.028	0.028	16,500
2022-04-13	0.030	0.030	0.030	0.030	0.030	0
2022-04-12	0.028	0.030	0.028	0.030	0.030	81,417
2022-04-11	0.030	0.030	0.028	0.028	0.028	33,838
2022-04-08	0.028	0.028	0.028	0.028	0.028	0
2022-04-07	0.028	0.028	0.028	0.028	0.028	40,000
2022-04-06	0.028	0.028	0.028	0.028	0.028	0
2022-04-05	0.030	0.030	0.028	0.028	0.028	92,319
2022-04-04	0.030	0.030	0.030	0.030	0.030	23,469
2022-04-01	0.033	0.033	0.032	0.032	0.032	19,574
2022-03-31	0.030	0.033	0.030	0.033	0.033	110,000
2022-03-30	0.030	0.030	0.030	0.030	0.030	26,411
2022-03-29	0.028	0.028	0.028	0.028	0.028	0
2022-03-28	0.028	0.028	0.028	0.028	0.028	15,139
2022-03-25	0.027	0.027	0.027	0.027	0.027	0
2022-03-24	0.027	0.027	0.027	0.027	0.027	520,833
2022-03-23	0.029	0.029	0.029	0.029	0.029	20,000
2022-03-22	0.029	0.029	0.029	0.029	0.029	0
2022-03-21	0.029	0.029	0.029	0.029	0.029	78,603
2022-03-18	0.032	0.032	0.029	0.029	0.029	85,297
2022-03-17	0.032	0.032	0.032	0.032	0.032	9,965
2022-03-16	0.032	0.032	0.032	0.032	0.032	0
2022-03-15	0.032	0.032	0.032	0.032	0.032	0
2022-03-14	0.032	0.032	0.032	0.032	0.032	0
2022-03-11	0.032	0.032	0.032	0.032	0.032	3,075
2022-03-10	0.029	0.032	0.027	0.032	0.032	276,036
2022-03-09	0.026	0.026	0.026	0.026	0.026	69,582
2022-03-08	0.027	0.027	0.027	0.027	0.027	0
2022-03-07	0.027	0.027	0.027	0.027	0.027	0
2022-03-04	0.027	0.027	0.027	0.027	0.027	0
2022-03-03	0.026	0.028	0.026	0.027	0.027	86,601
2022-03-02	0.030	0.030	0.030	0.030	0.030	0
2022-03-01	0.030	0.030	0.030	0.030	0.030	65,358
2022-02-28	0.029	0.029	0.029	0.029	0.029	34,642
2022-02-25	0.029	0.029	0.029	0.029	0.029	44,858
2022-02-24	0.032	0.032	0.029	0.029	0.029	619,149
2022-02-23	0.029	0.029	0.029	0.029	0.029	39,027
2022-02-22	0.035	0.035	0.033	0.033	0.033	518,208
2022-02-21	0.035	0.035	0.035	0.035	0.035	510,000
2022-02-18	0.035	0.040	0.034	0.040	0.040	450,000
2022-02-17	0.040	0.040	0.036	0.036	0.036	206,188
2022-02-16	0.037	0.037	0.037	0.037	0.037	500,000
2022-02-15	0.036	0.036	0.036	0.036	0.036	75,000
2022-02-14	0.035	0.036	0.035	0.036	0.036	41,646
2022-02-11	0.036	0.036	0.035	0.036	0.036	166,749
2022-02-10	0.033	0.036	0.033	0.036	0.036	201,651
2022-02-09	0.033	0.033	0.033	0.033	0.033	0
2022-02-08	0.033	0.033	0.033	0.033	0.033	0
2022-02-07	0.033	0.033	0.033	0.033	0.033	0
2022-02-04	0.032	0.033	0.032	0.033	0.033	275,977
2022-02-03	0.032	0.032	0.032	0.032	0.032	58,592
2022-02-02	0.032	0.032	0.032	0.032	0.032	20,000
2022-02-01	0.032	0.032	0.032	0.032	0.032	30,000
2022-01-31	0.033	0.033	0.032	0.032	0.032	150,151
2022-01-28	0.033	0.033	0.033	0.033	0.033	486

← NewerPage 20 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.