Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.015	0.016	0.015	0.016	0.016	2,270,731
2022-07-19	0.016	0.016	0.014	0.014	0.014	2,164,004
2022-07-18	0.015	0.016	0.015	0.016	0.016	100,000
2022-07-15	0.015	0.016	0.015	0.016	0.016	1,047,412
2022-07-14	0.017	0.017	0.015	0.015	0.015	2,889,364
2022-07-13	0.017	0.017	0.017	0.017	0.017	58,097
2022-07-12	0.017	0.018	0.016	0.017	0.017	2,871,846
2022-07-11	0.017	0.018	0.017	0.017	0.017	1,359,603
2022-07-08	0.016	0.016	0.016	0.016	0.016	949,000
2022-07-07	0.017	0.018	0.015	0.015	0.015	4,027,302
2022-07-06	0.015	0.018	0.015	0.017	0.017	5,432,371
2022-07-05	0.015	0.015	0.014	0.014	0.014	4,607,631
2022-07-04	0.014	0.014	0.014	0.014	0.014	2,248,564
2022-07-01	0.014	0.015	0.014	0.014	0.014	1,313,575
2022-06-30	0.014	0.014	0.012	0.012	0.012	4,104,068
2022-06-29	0.013	0.014	0.012	0.014	0.014	1,994,330
2022-06-28	0.014	0.014	0.013	0.013	0.013	3,276,071
2022-06-27	0.015	0.015	0.014	0.014	0.014	4,480,267
2022-06-24	0.013	0.014	0.012	0.013	0.013	2,606,323
2022-06-23	0.015	0.015	0.012	0.012	0.012	14,485,875
2022-06-22	0.016	0.016	0.015	0.015	0.015	2,466,535
2022-06-21	0.016	0.016	0.015	0.015	0.015	4,184,436
2022-06-20	0.019	0.019	0.015	0.015	0.015	6,850,438
2022-06-17	0.016	0.020	0.016	0.019	0.019	5,317,104
2022-06-16	0.017	0.019	0.016	0.016	0.016	1,596,880
2022-06-15	0.016	0.017	0.016	0.017	0.017	1,574,636
2022-06-14	0.017	0.017	0.015	0.016	0.016	6,290,443
2022-06-10	0.019	0.019	0.017	0.018	0.018	5,775,147
2022-06-09	0.021	0.021	0.018	0.019	0.019	8,975,561
2022-06-08	0.021	0.024	0.021	0.021	0.021	3,385,427
2022-06-07	0.023	0.023	0.021	0.021	0.021	5,164,199
2022-06-06	0.025	0.025	0.023	0.023	0.023	1,620,451
2022-06-03	0.024	0.025	0.023	0.024	0.024	1,173,834
2022-06-02	0.023	0.024	0.023	0.024	0.024	1,820,942
2022-06-01	0.025	0.025	0.023	0.023	0.023	2,314,041
2022-05-31	0.023	0.026	0.023	0.024	0.024	5,834,544
2022-05-30	0.028	0.028	0.023	0.024	0.024	10,476,990
2022-05-27	0.029	0.029	0.026	0.027	0.027	15,566,281
2022-05-26	0.026	0.030	0.026	0.027	0.027	8,714,642
2022-05-25	0.026	0.026	0.025	0.025	0.025	1,804,396
2022-05-24	0.028	0.028	0.026	0.026	0.026	4,539,916
2022-05-23	0.028	0.031	0.028	0.028	0.028	5,504,632
2022-05-20	0.028	0.030	0.027	0.028	0.028	15,469,146
2022-05-19	0.024	0.030	0.023	0.028	0.028	13,310,812
2022-05-18	0.023	0.028	0.023	0.026	0.026	13,394,359
2022-05-17	0.021	0.022	0.021	0.022	0.022	2,787,877
2022-05-16	0.021	0.022	0.020	0.020	0.020	3,626,797
2022-05-13	0.020	0.022	0.019	0.020	0.020	14,061,777
2022-05-12	0.021	0.021	0.019	0.019	0.019	10,394,141
2022-05-11	0.021	0.024	0.020	0.021	0.021	22,225,421
2022-05-10	0.022	0.023	0.020	0.021	0.021	19,100,249
2022-05-09	0.024	0.026	0.022	0.022	0.022	11,627,682
2022-05-06	0.023	0.026	0.023	0.024	0.024	11,638,868
2022-05-05	0.024	0.027	0.023	0.025	0.025	20,517,031
2022-05-04	0.024	0.027	0.021	0.023	0.023	32,262,554
2022-05-03	0.030	0.030	0.024	0.025	0.025	32,997,356
2022-05-02	0.037	0.038	0.029	0.029	0.029	37,422,369
2022-04-29	0.038	0.038	0.038	0.038	0.038	0
2022-04-28	0.033	0.039	0.032	0.038	0.038	24,756,589
2022-04-27	0.032	0.035	0.030	0.034	0.034	48,599,938

← NewerPage 19 of 22 · 1,266 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.