Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.003	0.003	0.003	0.003	0.060	0
2023-12-15	0.003	0.003	0.003	0.003	0.060	0
2023-12-14	0.003	0.003	0.003	0.003	0.060	0
2023-12-13	0.003	0.003	0.003	0.003	0.060	0
2023-12-12	0.003	0.003	0.003	0.003	0.060	0
2023-12-11	0.003	0.003	0.003	0.003	0.060	50,000
2023-12-08	0.002	0.002	0.002	0.002	0.040	20,000
2023-12-07	0.003	0.003	0.003	0.003	0.060	31,403
2023-12-06	0.003	0.003	0.003	0.003	0.060	331,629
2023-12-05	0.003	0.003	0.003	0.003	0.060	0
2023-12-04	0.003	0.003	0.003	0.003	0.060	0
2023-12-01	0.003	0.003	0.003	0.003	0.060	0
2023-11-30	0.003	0.003	0.003	0.003	0.060	27,500
2023-11-29	0.003	0.003	0.003	0.003	0.060	0
2023-11-28	0.003	0.003	0.003	0.003	0.060	0
2023-11-27	0.003	0.003	0.003	0.003	0.060	40,150
2023-11-24	0.003	0.004	0.003	0.004	0.080	79,500
2023-11-23	0.003	0.003	0.003	0.003	0.060	26,351
2023-11-22	0.004	0.004	0.004	0.004	0.080	0
2023-11-21	0.004	0.004	0.004	0.004	0.080	9,000
2023-11-20	0.004	0.004	0.004	0.004	0.080	12,500
2023-11-17	0.003	0.003	0.003	0.003	0.060	0
2023-11-16	0.003	0.003	0.003	0.003	0.060	12,512
2023-11-15	0.004	0.004	0.004	0.004	0.080	0
2023-11-14	0.004	0.004	0.004	0.004	0.080	0
2023-11-13	0.004	0.004	0.004	0.004	0.080	100,250
2023-11-10	0.004	0.004	0.004	0.004	0.080	12,506
2023-11-09	0.004	0.004	0.004	0.004	0.070	0
2023-11-08	0.004	0.004	0.004	0.004	0.070	50,000
2023-11-07	0.003	0.003	0.003	0.003	0.060	0
2023-11-06	0.003	0.003	0.003	0.003	0.060	47,421
2023-11-03	0.003	0.003	0.003	0.003	0.060	100,000
2023-11-02	0.003	0.003	0.003	0.003	0.060	0
2023-11-01	0.003	0.003	0.003	0.003	0.060	0
2023-10-31	0.003	0.003	0.003	0.003	0.060	3,480
2023-10-30	0.003	0.003	0.003	0.003	0.060	50,000
2023-10-27	0.003	0.003	0.003	0.003	0.060	25,000
2023-10-26	0.003	0.003	0.003	0.003	0.060	25,000
2023-10-25	0.004	0.004	0.004	0.004	0.070	10,643
2023-10-24	0.004	0.004	0.004	0.004	0.080	0
2023-10-23	0.004	0.004	0.004	0.004	0.080	12,500
2023-10-20	0.004	0.004	0.004	0.004	0.080	3,553
2023-10-19	0.003	0.003	0.003	0.003	0.060	328
2023-10-18	0.004	0.004	0.003	0.003	0.060	608,937
2023-10-17	0.005	0.005	0.005	0.005	0.100	0
2023-10-16	0.005	0.005	0.005	0.005	0.100	0
2023-10-13	0.005	0.005	0.005	0.005	0.100	12,804
2023-10-12	0.005	0.005	0.005	0.005	0.100	0
2023-10-11	0.004	0.005	0.004	0.005	0.100	37,521
2023-10-10	0.005	0.005	0.005	0.005	0.100	196,609
2023-10-09	0.005	0.005	0.005	0.005	0.100	0
2023-10-06	0.005	0.005	0.005	0.005	0.100	19,890
2023-10-05	0.005	0.005	0.005	0.005	0.100	163,997
2023-10-04	0.005	0.005	0.005	0.005	0.100	0
2023-10-03	0.005	0.005	0.005	0.005	0.100	139,889
2023-10-02	0.007	0.007	0.007	0.007	0.120	0
2023-09-29	0.007	0.007	0.007	0.007	0.120	0
2023-09-28	0.007	0.007	0.007	0.007	0.120	0
2023-09-27	0.007	0.007	0.007	0.007	0.120	3,553
2023-09-26	0.006	0.006	0.006	0.006	0.110	10,020

← NewerPage 13 of 22 · 1,271 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.