Antares Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	0.027	0.027	0.026	0.026	0.026	933,206
2024-05-24	0.030	0.030	0.026	0.030	0.030	2,199,296
2024-05-23	0.033	0.034	0.031	0.033	0.033	1,952,325
2024-05-22	0.033	0.037	0.032	0.035	0.035	4,081,455
2024-05-21	0.030	0.034	0.030	0.033	0.033	5,694,573
2024-05-20	0.026	0.030	0.026	0.030	0.030	1,934,968
2024-05-17	0.025	0.026	0.025	0.026	0.026	642,085
2024-05-16	0.026	0.026	0.025	0.025	0.025	926,996
2024-05-15	0.028	0.028	0.026	0.026	0.026	387,509
2024-05-14	0.026	0.028	0.026	0.027	0.027	1,943,644
2024-05-13	0.024	0.026	0.023	0.026	0.026	2,032,453
2024-05-10	0.025	0.025	0.024	0.024	0.024	384,052
2024-05-09	0.025	0.025	0.024	0.024	0.024	751,358
2024-05-08	0.027	0.027	0.024	0.025	0.025	445,539
2024-05-07	0.021	0.026	0.020	0.026	0.026	916,408
2024-05-06	0.024	0.024	0.021	0.022	0.022	2,235,642
2024-05-03	0.024	0.024	0.024	0.024	0.024	28,208
2024-05-02	0.025	0.025	0.024	0.024	0.024	619,317
2024-05-01	0.026	0.026	0.025	0.025	0.025	40,796
2024-04-30	0.024	0.026	0.024	0.026	0.026	4,565
2024-04-29	0.024	0.024	0.023	0.023	0.023	249,375
2024-04-26	0.024	0.026	0.024	0.026	0.026	155,036
2024-04-24	0.026	0.026	0.024	0.024	0.024	759,370
2024-04-23	0.024	0.026	0.022	0.026	0.026	622,732
2024-04-22	0.024	0.024	0.022	0.024	0.024	813,783
2024-04-19	0.024	0.025	0.022	0.025	0.025	724,073
2024-04-18	0.024	0.025	0.023	0.025	0.025	635,009
2024-04-17	0.025	0.025	0.025	0.025	0.025	216,174
2024-04-16	0.026	0.026	0.023	0.026	0.026	1,295,230
2024-04-15	0.027	0.027	0.027	0.027	0.027	115,432
2024-04-12	0.027	0.028	0.027	0.028	0.028	364,136
2024-04-11	0.027	0.028	0.026	0.028	0.028	356,864
2024-04-10	0.027	0.027	0.027	0.027	0.027	54,799
2024-04-09	0.028	0.029	0.027	0.027	0.027	668,218
2024-04-08	0.028	0.029	0.027	0.029	0.029	510,640
2024-04-05	0.028	0.028	0.026	0.028	0.028	496,057
2024-04-04	0.029	0.030	0.028	0.028	0.028	650,476
2024-04-03	0.028	0.028	0.027	0.027	0.027	398,822
2024-04-02	0.030	0.030	0.027	0.030	0.030	664,277
2024-03-28	0.030	0.031	0.029	0.031	0.031	1,550,058
2024-03-27	0.029	0.030	0.029	0.030	0.030	797,377
2024-03-26	0.028	0.030	0.026	0.029	0.029	1,372,323
2024-03-25	0.029	0.030	0.028	0.028	0.028	1,038,254
2024-03-22	0.028	0.029	0.027	0.029	0.029	402,001
2024-03-21	0.027	0.030	0.027	0.028	0.028	868,789
2024-03-20	0.028	0.029	0.027	0.028	0.028	894,805
2024-03-19	0.031	0.032	0.027	0.028	0.028	1,828,978
2024-03-18	0.031	0.032	0.031	0.031	0.031	721,863
2024-03-15	0.030	0.033	0.029	0.031	0.031	963,596
2024-03-14	0.031	0.033	0.029	0.030	0.030	3,014,786
2024-03-13	0.030	0.034	0.029	0.031	0.031	5,450,244
2024-03-12	0.028	0.028	0.025	0.025	0.025	1,919,015
2024-03-11	0.029	0.029	0.027	0.028	0.028	917,802
2024-03-08	0.030	0.030	0.029	0.029	0.029	339,789
2024-03-07	0.037	0.037	0.030	0.031	0.031	1,538,640
2024-03-06	0.032	0.033	0.031	0.033	0.033	74,923
2024-03-05	0.033	0.033	0.031	0.032	0.032	964,260
2024-03-04	0.031	0.034	0.031	0.034	0.034	967,514
2024-03-01	0.031	0.031	0.031	0.031	0.031	1,349,256
2024-02-29	0.031	0.033	0.031	0.033	0.033	463,691

← NewerPage 11 of 21 · 1,216 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.