Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.025	0.026	0.024	0.024	0.024	1,650,578
2023-01-06	0.027	0.027	0.024	0.024	0.024	2,698,992
2023-01-05	0.025	0.027	0.025	0.026	0.026	1,454,851
2023-01-04	0.024	0.025	0.024	0.025	0.025	2,279,203
2023-01-03	0.024	0.024	0.023	0.023	0.023	1,751,595
2022-12-30	0.023	0.024	0.022	0.023	0.023	2,865,247
2022-12-29	0.022	0.023	0.022	0.023	0.023	1,291,159
2022-12-28	0.022	0.023	0.021	0.021	0.021	3,001,632
2022-12-23	0.024	0.024	0.022	0.022	0.022	2,762,840
2022-12-22	0.022	0.024	0.022	0.024	0.024	1,998,402
2022-12-21	0.021	0.022	0.021	0.022	0.022	2,171,701
2022-12-20	0.021	0.022	0.021	0.021	0.021	2,173,366
2022-12-19	0.022	0.022	0.020	0.022	0.022	8,717,047
2022-12-16	0.023	0.024	0.022	0.022	0.022	4,550,999
2022-12-15	0.027	0.028	0.023	0.023	0.023	14,217,127
2022-12-14	0.027	0.028	0.026	0.026	0.026	3,427,560
2022-12-13	0.028	0.029	0.027	0.027	0.027	3,268,096
2022-12-12	0.028	0.029	0.027	0.027	0.027	6,482,751
2022-12-09	0.027	0.028	0.026	0.027	0.027	2,805,916
2022-12-08	0.027	0.028	0.026	0.026	0.026	6,237,620
2022-12-07	0.026	0.029	0.026	0.028	0.028	7,360,942
2022-12-06	0.027	0.028	0.026	0.027	0.027	6,618,092
2022-12-05	0.028	0.028	0.027	0.027	0.027	3,364,529
2022-12-02	0.027	0.028	0.027	0.027	0.027	3,324,625
2022-12-01	0.028	0.029	0.026	0.026	0.026	5,498,333
2022-11-30	0.027	0.028	0.026	0.027	0.027	3,751,388
2022-11-29	0.027	0.027	0.025	0.027	0.027	7,268,174
2022-11-28	0.030	0.030	0.027	0.027	0.027	5,342,698
2022-11-25	0.027	0.031	0.027	0.030	0.030	20,075,496
2022-11-24	0.025	0.027	0.025	0.026	0.026	7,091,244
2022-11-23	0.026	0.026	0.025	0.025	0.025	5,357,155
2022-11-22	0.027	0.028	0.024	0.024	0.024	17,185,587
2022-11-21	0.028	0.029	0.027	0.027	0.027	4,961,293
2022-11-18	0.029	0.029	0.028	0.028	0.028	7,939,406
2022-11-17	0.030	0.030	0.029	0.029	0.029	14,370,494
2022-11-16	0.030	0.031	0.028	0.028	0.028	20,645,066
2022-11-15	0.028	0.030	0.026	0.029	0.029	35,016,605
2022-11-14	0.042	0.042	0.029	0.029	0.029	87,948,650
2022-11-11	0.054	0.054	0.044	0.044	0.044	34,156,078
2022-11-10	0.045	0.050	0.044	0.049	0.049	21,650,064
2022-11-09	0.041	0.047	0.041	0.045	0.045	23,590,600
2022-11-08	0.041	0.041	0.039	0.041	0.041	12,950,302
2022-11-07	0.036	0.043	0.036	0.042	0.042	41,580,846
2022-11-04	0.034	0.036	0.032	0.036	0.036	12,065,096
2022-11-03	0.034	0.034	0.033	0.033	0.033	9,609,641
2022-11-02	0.034	0.036	0.032	0.034	0.034	14,669,859
2022-11-01	0.033	0.034	0.032	0.034	0.034	7,757,186
2022-10-31	0.034	0.036	0.033	0.033	0.033	18,854,596
2022-10-28	0.035	0.037	0.032	0.033	0.033	17,041,948
2022-10-27	0.035	0.038	0.032	0.037	0.037	25,910,243
2022-10-26	0.029	0.036	0.029	0.034	0.034	44,951,722
2022-10-25	0.027	0.030	0.027	0.029	0.029	16,904,482
2022-10-24	0.028	0.029	0.026	0.026	0.026	15,133,545
2022-10-21	0.027	0.027	0.026	0.026	0.026	7,290,495
2022-10-20	0.027	0.029	0.026	0.026	0.026	6,606,003
2022-10-19	0.027	0.028	0.027	0.027	0.027	6,720,939
2022-10-18	0.026	0.028	0.026	0.027	0.027	22,478,052
2022-10-17	0.026	0.026	0.025	0.025	0.025	5,819,084
2022-10-14	0.026	0.027	0.025	0.025	0.025	22,334,279
2022-10-13	0.027	0.029	0.027	0.027	0.027	8,942,145

← 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.