Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.016	0.017	0.016	0.016	0.016	3,071,702
2023-06-30	0.015	0.017	0.014	0.016	0.016	5,966,004
2023-06-29	0.015	0.016	0.015	0.015	0.015	1,582,197
2023-06-28	0.015	0.015	0.015	0.015	0.015	2,636,093
2023-06-27	0.015	0.016	0.015	0.016	0.016	108,333
2023-06-26	0.017	0.017	0.015	0.015	0.015	3,303,401
2023-06-23	0.017	0.018	0.017	0.017	0.017	1,015,000
2023-06-22	0.017	0.018	0.017	0.017	0.017	312,136
2023-06-21	0.018	0.018	0.017	0.017	0.017	798,462
2023-06-20	0.017	0.018	0.017	0.017	0.017	1,083,550
2023-06-19	0.018	0.018	0.017	0.017	0.017	2,099,590
2023-06-16	0.019	0.019	0.019	0.019	0.019	2,221,607
2023-06-15	0.018	0.019	0.018	0.018	0.018	485,809
2023-06-14	0.018	0.018	0.017	0.017	0.017	345,555
2023-06-13	0.018	0.019	0.018	0.018	0.018	1,036,652
2023-06-09	0.019	0.019	0.018	0.019	0.019	623,470
2023-06-08	0.018	0.019	0.018	0.019	0.019	247,072
2023-06-07	0.018	0.019	0.017	0.017	0.017	1,122,743
2023-06-06	0.019	0.019	0.017	0.017	0.017	535,883
2023-06-05	0.019	0.019	0.018	0.019	0.019	2,143,958
2023-06-02	0.018	0.018	0.017	0.018	0.018	1,920,656
2023-06-01	0.018	0.018	0.018	0.018	0.018	150,000
2023-05-31	0.017	0.018	0.017	0.018	0.018	1,187,266
2023-05-30	0.017	0.017	0.016	0.016	0.016	1,461,527
2023-05-29	0.017	0.017	0.017	0.017	0.017	1,702,694
2023-05-26	0.017	0.017	0.016	0.016	0.016	1,341,027
2023-05-25	0.018	0.018	0.017	0.017	0.017	1,659,812
2023-05-24	0.017	0.018	0.017	0.018	0.018	525,000
2023-05-23	0.017	0.017	0.017	0.017	0.017	2,364,917
2023-05-22	0.018	0.018	0.017	0.017	0.017	3,553,181
2023-05-19	0.019	0.020	0.018	0.018	0.018	9,625,122
2023-05-18	0.018	0.018	0.017	0.018	0.018	92,269
2023-05-17	0.016	0.018	0.016	0.018	0.018	722,785
2023-05-16	0.016	0.018	0.016	0.016	0.016	912,157
2023-05-15	0.017	0.018	0.016	0.016	0.016	412,234
2023-05-12	0.016	0.018	0.015	0.018	0.018	2,761,782
2023-05-11	0.015	0.016	0.014	0.016	0.016	1,342,660
2023-05-10	0.015	0.015	0.015	0.015	0.015	418,531
2023-05-09	0.015	0.015	0.015	0.015	0.015	1,186,018
2023-05-08	0.015	0.016	0.015	0.015	0.015	2,337,531
2023-05-05	0.016	0.016	0.016	0.016	0.016	651,980
2023-05-04	0.014	0.016	0.014	0.016	0.016	3,496,465
2023-05-03	0.014	0.015	0.014	0.015	0.015	584,409
2023-05-02	0.015	0.015	0.014	0.014	0.014	82,000
2023-05-01	0.014	0.014	0.014	0.014	0.014	32,962
2023-04-28	0.014	0.015	0.014	0.015	0.015	635,354
2023-04-27	0.014	0.015	0.014	0.015	0.015	169,103
2023-04-26	0.015	0.015	0.014	0.015	0.015	276,331
2023-04-24	0.014	0.014	0.014	0.014	0.014	14,615
2023-04-21	0.015	0.015	0.014	0.015	0.015	869,262
2023-04-20	0.015	0.016	0.015	0.015	0.015	371,189
2023-04-19	0.015	0.015	0.014	0.015	0.015	1,528,090
2023-04-18	0.015	0.015	0.015	0.015	0.015	132,666
2023-04-17	0.015	0.015	0.015	0.015	0.015	740,759
2023-04-14	0.015	0.015	0.015	0.015	0.015	673,990
2023-04-13	0.015	0.016	0.015	0.015	0.015	1,542,475
2023-04-12	0.015	0.016	0.014	0.015	0.015	3,229,844
2023-04-11	0.015	0.015	0.014	0.014	0.014	1,846,802
2023-04-06	0.016	0.016	0.015	0.016	0.016	172,901
2023-04-05	0.015	0.016	0.014	0.016	0.016	678,333

← NewerPage 15 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.