Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.015	0.015	0.014	0.014	0.014	947,033
2023-04-03	0.014	0.015	0.013	0.014	0.014	1,102,649
2023-03-31	0.015	0.015	0.013	0.015	0.015	1,753,964
2023-03-30	0.015	0.015	0.014	0.015	0.015	956,726
2023-03-29	0.013	0.015	0.013	0.015	0.015	1,514,124
2023-03-28	0.014	0.014	0.013	0.013	0.013	1,325,058
2023-03-27	0.014	0.014	0.014	0.014	0.014	325,022
2023-03-24	0.014	0.014	0.014	0.014	0.014	0
2023-03-23	0.014	0.014	0.014	0.014	0.014	1,158,240
2023-03-22	0.015	0.016	0.014	0.014	0.014	857,807
2023-03-21	0.015	0.015	0.014	0.014	0.014	828,220
2023-03-20	0.015	0.015	0.015	0.015	0.015	3,614,545
2023-03-17	0.015	0.015	0.015	0.015	0.015	0
2023-03-16	0.015	0.016	0.015	0.015	0.015	1,090,394
2023-03-15	0.015	0.015	0.014	0.015	0.015	998,167
2023-03-14	0.014	0.015	0.014	0.015	0.015	1,027,114
2023-03-13	0.015	0.015	0.015	0.015	0.015	2,233,285
2023-03-10	0.015	0.016	0.015	0.015	0.015	1,470,279
2023-03-09	0.016	0.017	0.015	0.015	0.015	2,242,924
2023-03-08	0.016	0.016	0.015	0.016	0.016	442,546
2023-03-07	0.016	0.016	0.016	0.016	0.016	50,000
2023-03-06	0.016	0.016	0.015	0.016	0.016	1,408,936
2023-03-03	0.016	0.016	0.016	0.016	0.016	92,500
2023-03-02	0.016	0.016	0.015	0.016	0.016	1,116,354
2023-03-01	0.016	0.016	0.016	0.016	0.016	860,988
2023-02-28	0.015	0.016	0.015	0.016	0.016	338,999
2023-02-27	0.016	0.016	0.016	0.016	0.016	106,748
2023-02-24	0.016	0.016	0.016	0.016	0.016	1,062,500
2023-02-23	0.016	0.016	0.015	0.016	0.016	1,448,673
2023-02-22	0.016	0.016	0.015	0.016	0.016	2,038,456
2023-02-21	0.016	0.017	0.016	0.016	0.016	776,385
2023-02-20	0.017	0.017	0.016	0.016	0.016	100,008
2023-02-17	0.017	0.017	0.016	0.016	0.016	1,031,909
2023-02-16	0.016	0.017	0.015	0.017	0.017	6,674,210
2023-02-15	0.016	0.017	0.016	0.016	0.016	1,321,001
2023-02-14	0.017	0.017	0.016	0.016	0.016	183,823
2023-02-13	0.017	0.017	0.017	0.017	0.017	492,624
2023-02-10	0.018	0.018	0.016	0.016	0.016	885,349
2023-02-09	0.017	0.017	0.016	0.016	0.016	2,068,653
2023-02-08	0.017	0.018	0.017	0.017	0.017	3,635,287
2023-02-07	0.018	0.018	0.016	0.017	0.017	4,192,045
2023-02-06	0.018	0.018	0.017	0.017	0.017	626,179
2023-02-03	0.019	0.019	0.018	0.018	0.018	5,035,217
2023-02-02	0.018	0.020	0.018	0.018	0.018	11,204,925
2023-02-01	0.017	0.018	0.016	0.016	0.016	2,928,284
2023-01-31	0.017	0.018	0.017	0.017	0.017	2,048,625
2023-01-30	0.017	0.017	0.016	0.016	0.016	2,175,997
2023-01-27	0.017	0.017	0.016	0.017	0.017	728,704
2023-01-25	0.017	0.017	0.016	0.016	0.016	3,544,665
2023-01-24	0.016	0.017	0.016	0.017	0.017	1,119,754
2023-01-23	0.016	0.017	0.016	0.016	0.016	1,867,021
2023-01-20	0.017	0.017	0.016	0.016	0.016	6,398,334
2023-01-19	0.018	0.018	0.017	0.017	0.017	580,933
2023-01-18	0.018	0.018	0.017	0.017	0.017	1,681,234
2023-01-17	0.018	0.019	0.018	0.018	0.018	2,720,676
2023-01-16	0.019	0.019	0.017	0.018	0.018	9,160,807
2023-01-13	0.020	0.022	0.018	0.019	0.019	48,132,489
2023-01-12	0.024	0.025	0.024	0.024	0.024	2,049,701
2023-01-11	0.025	0.025	0.024	0.024	0.024	936,745
2023-01-10	0.024	0.026	0.023	0.025	0.025	5,249,898

← 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.