Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.027	0.029	0.027	0.027	0.027	9,360,805
2022-10-11	0.028	0.030	0.027	0.027	0.027	20,449,953
2022-10-10	0.033	0.033	0.033	0.033	0.033	0
2022-10-07	0.033	0.033	0.033	0.033	0.033	0
2022-10-06	0.025	0.035	0.025	0.033	0.033	46,771,112
2022-10-05	0.029	0.029	0.026	0.026	0.026	16,919,644
2022-10-04	0.031	0.031	0.026	0.026	0.026	27,431,445
2022-10-03	0.027	0.033	0.023	0.029	0.029	78,887,060
2022-09-30	0.023	0.030	0.022	0.027	0.027	78,097,045
2022-09-29	0.020	0.021	0.020	0.020	0.020	700,666
2022-09-28	0.020	0.020	0.020	0.020	0.020	152,904
2022-09-27	0.021	0.021	0.020	0.020	0.020	459,087
2022-09-26	0.020	0.020	0.020	0.020	0.020	2,629,817
2022-09-23	0.021	0.021	0.020	0.020	0.020	3,907,186
2022-09-21	0.021	0.024	0.021	0.021	0.021	3,641,733
2022-09-20	0.021	0.022	0.021	0.021	0.021	1,655,886
2022-09-19	0.022	0.023	0.020	0.020	0.020	4,406,876
2022-09-16	0.024	0.026	0.022	0.023	0.023	13,474,772
2022-09-15	0.022	0.024	0.022	0.023	0.023	5,878,636
2022-09-14	0.021	0.021	0.020	0.021	0.021	5,658,157
2022-09-13	0.021	0.025	0.021	0.021	0.021	9,296,352
2022-09-12	0.021	0.021	0.019	0.021	0.021	4,914,085
2022-09-09	0.022	0.022	0.020	0.020	0.020	2,131,790
2022-09-08	0.022	0.022	0.021	0.022	0.022	2,365,018
2022-09-07	0.021	0.023	0.021	0.022	0.022	754,813
2022-09-06	0.022	0.022	0.021	0.021	0.021	2,002,020
2022-09-05	0.022	0.023	0.021	0.022	0.022	2,555,346
2022-09-02	0.021	0.022	0.021	0.021	0.021	437,850
2022-09-01	0.020	0.022	0.020	0.022	0.022	1,185,177
2022-08-31	0.020	0.021	0.020	0.020	0.020	1,550,256
2022-08-30	0.020	0.021	0.020	0.020	0.020	2,878,081
2022-08-29	0.021	0.021	0.019	0.020	0.020	1,855,808
2022-08-26	0.021	0.023	0.021	0.021	0.021	2,955,372
2022-08-25	0.020	0.023	0.020	0.023	0.023	7,026,075
2022-08-24	0.018	0.019	0.018	0.019	0.019	3,697,700
2022-08-23	0.018	0.019	0.018	0.019	0.019	4,306,484
2022-08-22	0.020	0.020	0.019	0.019	0.019	656,718
2022-08-19	0.019	0.019	0.019	0.019	0.019	352,866
2022-08-18	0.019	0.020	0.018	0.019	0.019	1,099,072
2022-08-17	0.019	0.019	0.018	0.019	0.019	1,052,999
2022-08-16	0.021	0.023	0.019	0.019	0.019	13,526,544
2022-08-15	0.019	0.021	0.019	0.020	0.020	6,570,793
2022-08-12	0.017	0.019	0.017	0.018	0.018	4,928,730
2022-08-11	0.015	0.017	0.015	0.017	0.017	3,332,802
2022-08-10	0.015	0.016	0.015	0.015	0.015	822,405
2022-08-09	0.016	0.016	0.015	0.015	0.015	2,366,296
2022-08-08	0.016	0.016	0.015	0.016	0.016	722,361
2022-08-05	0.015	0.016	0.015	0.016	0.016	2,494,680
2022-08-04	0.015	0.015	0.015	0.015	0.015	334,349
2022-08-03	0.015	0.015	0.014	0.015	0.015	2,819,920
2022-08-02	0.014	0.014	0.014	0.014	0.014	158,575
2022-08-01	0.015	0.015	0.014	0.014	0.014	6,228,950
2022-07-29	0.017	0.017	0.013	0.013	0.013	11,676,569
2022-07-28	0.017	0.017	0.016	0.017	0.017	1,092,736
2022-07-27	0.017	0.017	0.016	0.016	0.016	1,582,911
2022-07-26	0.016	0.017	0.015	0.017	0.017	5,022,838
2022-07-25	0.018	0.018	0.016	0.016	0.016	1,276,133
2022-07-22	0.019	0.019	0.017	0.017	0.017	2,270,514
2022-07-21	0.016	0.020	0.016	0.018	0.018	12,630,580
2022-07-20	0.015	0.016	0.015	0.016	0.016	2,270,731

← NewerPage 18 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.