Alchemy Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.012	0.012	0.012	0.012	0.012	3,611,628
2022-01-25	0.013	0.013	0.012	0.012	0.012	2,791,237
2022-01-24	0.013	0.013	0.012	0.013	0.013	1,127,699
2022-01-21	0.013	0.013	0.013	0.013	0.013	370,744
2022-01-20	0.014	0.014	0.013	0.013	0.013	3,522,714
2022-01-19	0.012	0.014	0.012	0.014	0.014	9,863,320
2022-01-18	0.013	0.013	0.012	0.012	0.012	3,518,873
2022-01-17	0.012	0.012	0.012	0.012	0.012	1,191,959
2022-01-14	0.012	0.012	0.012	0.012	0.012	2,095,199
2022-01-13	0.012	0.012	0.012	0.012	0.012	536,801
2022-01-12	0.011	0.012	0.011	0.012	0.012	2,108,440
2022-01-11	0.011	0.011	0.011	0.011	0.011	1,923,511
2022-01-10	0.012	0.012	0.011	0.011	0.011	927,012
2022-01-07	0.012	0.013	0.012	0.013	0.013	6,915,946
2022-01-06	0.013	0.013	0.013	0.013	0.013	999,999
2022-01-05	0.012	0.013	0.012	0.012	0.012	7,522,620
2022-01-04	0.012	0.012	0.011	0.011	0.011	477,503
2021-12-31	0.012	0.012	0.011	0.012	0.012	607,123
2021-12-30	0.012	0.012	0.012	0.012	0.012	155,000
2021-12-29	0.012	0.012	0.012	0.012	0.012	666,667
2021-12-24	0.012	0.012	0.011	0.011	0.011	115,330
2021-12-23	0.012	0.012	0.012	0.012	0.012	185,000
2021-12-22	0.011	0.011	0.011	0.011	0.011	15,000
2021-12-21	0.012	0.012	0.012	0.012	0.012	118,054
2021-12-20	0.011	0.012	0.011	0.011	0.011	3,655,195
2021-12-17	0.011	0.011	0.011	0.011	0.011	400,000
2021-12-16	0.011	0.011	0.011	0.011	0.011	3,474,478
2021-12-15	0.011	0.011	0.011	0.011	0.011	47,500
2021-12-14	0.010	0.011	0.010	0.011	0.011	7,296,195
2021-12-13	0.010	0.010	0.010	0.010	0.010	0
2021-12-10	0.010	0.010	0.010	0.010	0.010	506,859
2021-12-09	0.011	0.011	0.011	0.011	0.011	1,250,000
2021-12-08	0.011	0.011	0.011	0.011	0.011	1,883,607
2021-12-07	0.012	0.012	0.011	0.011	0.011	1,463,317
2021-12-06	0.012	0.012	0.011	0.011	0.011	1,873,408
2021-12-03	0.011	0.011	0.011	0.011	0.011	195,317
2021-12-02	0.012	0.012	0.012	0.012	0.012	708,333
2021-12-01	0.011	0.012	0.010	0.012	0.012	8,455,667
2021-11-30	0.012	0.012	0.011	0.011	0.011	300,000
2021-11-29	0.012	0.012	0.012	0.012	0.012	2,236,604
2021-11-26	0.013	0.013	0.013	0.013	0.013	822,156
2021-11-25	0.013	0.013	0.012	0.013	0.013	1,927,358
2021-11-24	0.013	0.013	0.013	0.013	0.013	2,537,231
2021-11-23	0.012	0.012	0.012	0.012	0.012	3,611,200
2021-11-22	0.013	0.013	0.012	0.012	0.012	5,759,945
2021-11-19	0.013	0.013	0.013	0.013	0.013	3,613,522
2021-11-18	0.013	0.013	0.013	0.013	0.013	1,863,921
2021-11-17	0.012	0.012	0.012	0.012	0.012	670,722
2021-11-16	0.012	0.012	0.012	0.012	0.012	2,045,606
2021-11-15	0.013	0.013	0.012	0.012	0.012	1,374,498
2021-11-12	0.013	0.013	0.013	0.013	0.013	213,846
2021-11-11	0.013	0.013	0.013	0.013	0.013	227,500
2021-11-10	0.012	0.013	0.012	0.013	0.013	1,593,342
2021-11-09	0.012	0.012	0.012	0.012	0.012	57,120
2021-11-08	0.012	0.012	0.012	0.012	0.012	5,188,390
2021-11-05	0.012	0.012	0.012	0.012	0.012	715,431
2021-11-04	0.013	0.013	0.012	0.012	0.012	1,184,309
2021-11-03	0.013	0.013	0.013	0.013	0.013	300,000
2021-11-02	0.013	0.013	0.013	0.013	0.013	689,622
2021-11-01	0.013	0.013	0.013	0.013	0.013	175,000

← NewerPage 21 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.