Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.007	0.007	0.007	0.007	0.120	0
2023-09-22	0.007	0.007	0.007	0.007	0.120	34,042
2023-09-21	0.008	0.008	0.007	0.007	0.120	103,662
2023-09-20	0.007	0.007	0.007	0.007	0.120	0
2023-09-19	0.007	0.007	0.007	0.007	0.120	45,000
2023-09-18	0.007	0.007	0.007	0.007	0.120	111,386
2023-09-15	0.005	0.005	0.005	0.005	0.100	110,096
2023-09-14	0.007	0.007	0.007	0.007	0.120	15,000
2023-09-13	0.007	0.007	0.007	0.007	0.120	48,637
2023-09-12	0.007	0.007	0.007	0.007	0.120	37,064
2023-09-11	0.007	0.007	0.007	0.007	0.120	3,723
2023-09-08	0.007	0.007	0.007	0.007	0.120	36,296
2023-09-07	0.007	0.007	0.005	0.005	0.100	46,451
2023-09-06	0.007	0.007	0.007	0.007	0.120	6,555
2023-09-05	0.007	0.007	0.007	0.007	0.120	50,000
2023-09-04	0.007	0.007	0.007	0.007	0.120	0
2023-09-01	0.007	0.007	0.007	0.007	0.120	950
2023-08-31	0.007	0.007	0.007	0.007	0.120	0
2023-08-30	0.007	0.007	0.007	0.007	0.120	145,165
2023-08-29	0.007	0.007	0.007	0.007	0.120	32,500
2023-08-28	0.005	0.005	0.005	0.005	0.100	3,083
2023-08-25	0.007	0.007	0.007	0.007	0.120	45,725
2023-08-24	0.006	0.007	0.006	0.007	0.120	109,365
2023-08-23	0.005	0.005	0.005	0.005	0.100	10,619
2023-08-22	0.007	0.007	0.007	0.007	0.120	12,618
2023-08-21	0.007	0.007	0.007	0.007	0.120	266,072
2023-08-18	0.007	0.007	0.007	0.007	0.120	0
2023-08-17	0.007	0.007	0.007	0.007	0.120	450
2023-08-16	0.007	0.007	0.007	0.007	0.120	4,894
2023-08-15	0.005	0.007	0.005	0.007	0.120	65,900
2023-08-14	0.005	0.005	0.005	0.005	0.100	156,101
2023-08-11	0.005	0.007	0.005	0.007	0.120	57,041
2023-08-10	0.007	0.007	0.007	0.007	0.120	68,755
2023-08-09	0.007	0.007	0.007	0.007	0.120	0
2023-08-08	0.007	0.007	0.007	0.007	0.120	0
2023-08-07	0.007	0.007	0.007	0.007	0.120	681,067
2023-08-04	0.007	0.007	0.007	0.007	0.120	180,838
2023-08-03	0.007	0.011	0.007	0.007	0.120	2,084,769
2023-08-02	0.007	0.007	0.007	0.007	0.120	13,371
2023-08-01	0.008	0.008	0.008	0.008	0.140	0
2023-07-31	0.008	0.008	0.008	0.008	0.140	0
2023-07-28	0.008	0.008	0.008	0.008	0.140	0
2023-07-27	0.008	0.008	0.008	0.008	0.140	0
2023-07-26	0.008	0.008	0.008	0.008	0.140	0
2023-07-25	0.008	0.008	0.008	0.008	0.140	0
2023-07-24	0.008	0.008	0.008	0.008	0.140	0
2023-07-21	0.008	0.008	0.008	0.008	0.140	0
2023-07-20	0.008	0.008	0.008	0.008	0.140	1,300
2023-07-19	0.008	0.008	0.008	0.008	0.140	0
2023-07-18	0.008	0.008	0.008	0.008	0.140	200
2023-07-17	0.008	0.008	0.007	0.008	0.140	36,950
2023-07-14	0.008	0.008	0.008	0.008	0.140	1,500
2023-07-13	0.008	0.008	0.008	0.008	0.140	0
2023-07-12	0.008	0.008	0.008	0.008	0.140	60,000
2023-07-11	0.007	0.008	0.007	0.008	0.140	55,526
2023-07-10	0.008	0.008	0.008	0.008	0.140	17,500
2023-07-07	0.008	0.008	0.008	0.008	0.140	20,524
2023-07-06	0.007	0.007	0.007	0.007	0.120	22
2023-07-05	0.008	0.008	0.007	0.007	0.120	44,857
2023-07-04	0.008	0.008	0.008	0.008	0.140	0

← NewerPage 14 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.