Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.027	0.035	0.026	0.032	0.032	80,046,225
2022-04-22	0.029	0.032	0.025	0.027	0.027	163,379,716
2022-04-21	0.021	0.021	0.019	0.019	0.019	3,260,658
2022-04-20	0.023	0.023	0.020	0.021	0.021	9,368,297
2022-04-19	0.019	0.024	0.019	0.023	0.023	19,252,696
2022-04-14	0.020	0.020	0.018	0.018	0.018	5,929,175
2022-04-13	0.018	0.020	0.017	0.020	0.020	9,319,224
2022-04-12	0.018	0.018	0.016	0.017	0.017	7,923,043
2022-04-11	0.016	0.019	0.016	0.018	0.018	11,929,816
2022-04-08	0.016	0.016	0.016	0.016	0.016	1,269,066
2022-04-07	0.015	0.015	0.015	0.015	0.015	535,243
2022-04-06	0.015	0.015	0.015	0.015	0.015	864,278
2022-04-05	0.015	0.016	0.015	0.016	0.016	1,362,638
2022-04-04	0.015	0.017	0.015	0.015	0.015	4,150,075
2022-04-01	0.014	0.016	0.014	0.015	0.015	4,010,217
2022-03-31	0.014	0.014	0.013	0.013	0.013	4,693,306
2022-03-30	0.013	0.013	0.013	0.013	0.013	354,054
2022-03-29	0.013	0.013	0.013	0.013	0.013	223,189
2022-03-28	0.013	0.013	0.013	0.013	0.013	260,000
2022-03-25	0.013	0.014	0.013	0.013	0.013	284,545
2022-03-24	0.014	0.014	0.014	0.014	0.014	500,000
2022-03-23	0.015	0.015	0.014	0.014	0.014	2,222,560
2022-03-22	0.014	0.014	0.014	0.014	0.014	2,105,722
2022-03-21	0.013	0.013	0.013	0.013	0.013	1,170,580
2022-03-18	0.013	0.014	0.013	0.013	0.013	2,050,120
2022-03-17	0.013	0.013	0.013	0.013	0.013	193,421
2022-03-16	0.012	0.012	0.012	0.012	0.012	0
2022-03-15	0.012	0.012	0.012	0.012	0.012	757,930
2022-03-14	0.012	0.012	0.012	0.012	0.012	1,244
2022-03-11	0.012	0.012	0.012	0.012	0.012	0
2022-03-10	0.012	0.012	0.012	0.012	0.012	869,916
2022-03-09	0.012	0.012	0.011	0.012	0.012	2,988,832
2022-03-08	0.012	0.013	0.012	0.012	0.012	2,315,885
2022-03-07	0.013	0.013	0.013	0.013	0.013	253,884
2022-03-04	0.013	0.013	0.012	0.013	0.013	653,546
2022-03-03	0.012	0.013	0.012	0.013	0.013	2,557,945
2022-03-02	0.013	0.013	0.013	0.013	0.013	0
2022-03-01	0.013	0.013	0.013	0.013	0.013	200,000
2022-02-28	0.013	0.013	0.013	0.013	0.013	962,897
2022-02-25	0.013	0.013	0.012	0.013	0.013	1,234,983
2022-02-24	0.014	0.014	0.012	0.012	0.012	2,136,298
2022-02-23	0.012	0.014	0.012	0.014	0.014	2,641,052
2022-02-22	0.012	0.012	0.012	0.012	0.012	311,075
2022-02-21	0.013	0.013	0.011	0.011	0.011	3,764,864
2022-02-18	0.012	0.013	0.012	0.013	0.013	2,248,469
2022-02-17	0.012	0.013	0.011	0.013	0.013	283,765
2022-02-16	0.012	0.012	0.011	0.011	0.011	1,475,187
2022-02-15	0.013	0.013	0.012	0.012	0.012	1,653,272
2022-02-14	0.013	0.013	0.012	0.012	0.012	5,667,914
2022-02-11	0.013	0.013	0.012	0.013	0.013	5,344,316
2022-02-10	0.014	0.014	0.013	0.013	0.013	465,166
2022-02-09	0.013	0.014	0.013	0.013	0.013	919,831
2022-02-08	0.013	0.013	0.013	0.013	0.013	76,923
2022-02-07	0.013	0.013	0.013	0.013	0.013	1,227,958
2022-02-04	0.013	0.013	0.012	0.012	0.012	660,100
2022-02-03	0.012	0.012	0.012	0.012	0.012	0
2022-02-02	0.013	0.013	0.012	0.012	0.012	760,000
2022-02-01	0.012	0.012	0.012	0.012	0.012	591,061
2022-01-31	0.013	0.013	0.012	0.012	0.012	216,550
2022-01-28	0.013	0.013	0.012	0.013	0.013	489,498

← NewerPage 20 of 22 · 1,272 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.