Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.008	0.008	0.008	0.008	0.140	0
2023-06-30	0.008	0.008	0.008	0.008	0.140	0
2023-06-29	0.008	0.008	0.008	0.008	0.140	0
2023-06-28	0.008	0.008	0.008	0.008	0.140	0
2023-06-27	0.008	0.008	0.008	0.008	0.140	104,337
2023-06-26	0.008	0.008	0.008	0.008	0.140	174,035
2023-06-23	0.008	0.008	0.008	0.008	0.140	27,009
2023-06-22	0.007	0.007	0.007	0.007	0.120	74,515
2023-06-21	0.007	0.007	0.007	0.007	0.120	44,872
2023-06-20	0.008	0.008	0.008	0.008	0.140	0
2023-06-19	0.007	0.008	0.007	0.008	0.140	1,721
2023-06-16	0.008	0.008	0.007	0.008	0.140	452,101
2023-06-15	0.008	0.008	0.008	0.008	0.140	40,048
2023-06-14	0.009	0.009	0.009	0.009	0.160	18,750
2023-06-13	0.009	0.009	0.009	0.009	0.160	61
2023-06-09	0.009	0.009	0.009	0.009	0.160	0
2023-06-08	0.009	0.009	0.009	0.009	0.160	2,762
2023-06-07	0.009	0.009	0.009	0.009	0.160	0
2023-06-06	0.009	0.009	0.009	0.009	0.160	343
2023-06-05	0.009	0.009	0.009	0.009	0.160	18,656
2023-06-02	0.008	0.008	0.008	0.008	0.140	1,648
2023-06-01	0.008	0.009	0.008	0.009	0.160	24,294
2023-05-31	0.008	0.008	0.008	0.008	0.140	5,000
2023-05-30	0.009	0.009	0.009	0.009	0.160	22,713
2023-05-29	0.009	0.009	0.009	0.009	0.160	0
2023-05-26	0.009	0.009	0.009	0.009	0.160	0
2023-05-25	0.009	0.009	0.009	0.009	0.160	76,637
2023-05-24	0.009	0.009	0.009	0.009	0.160	0
2023-05-23	0.009	0.009	0.009	0.009	0.160	0
2023-05-22	0.009	0.009	0.009	0.009	0.160	3,718
2023-05-19	0.009	0.009	0.008	0.008	0.140	44,296
2023-05-18	0.009	0.009	0.008	0.008	0.140	7,000
2023-05-17	0.009	0.009	0.009	0.009	0.160	0
2023-05-16	0.009	0.009	0.009	0.009	0.160	7,500
2023-05-15	0.009	0.009	0.009	0.009	0.160	4,530
2023-05-12	0.009	0.009	0.009	0.009	0.160	5,061
2023-05-11	0.009	0.009	0.009	0.009	0.160	0
2023-05-10	0.009	0.009	0.009	0.009	0.160	1,000
2023-05-09	0.008	0.009	0.008	0.009	0.160	40,000
2023-05-08	0.008	0.008	0.008	0.008	0.140	0
2023-05-05	0.008	0.008	0.008	0.008	0.140	0
2023-05-04	0.008	0.008	0.008	0.008	0.140	0
2023-05-03	0.009	0.010	0.008	0.008	0.140	75,775
2023-05-02	0.011	0.011	0.008	0.008	0.140	181,838
2023-05-01	0.010	0.010	0.010	0.010	0.180	0
2023-04-28	0.010	0.010	0.010	0.010	0.180	12,275
2023-04-27	0.010	0.010	0.010	0.010	0.180	15,555
2023-04-26	0.009	0.010	0.009	0.010	0.180	24,548
2023-04-24	0.011	0.011	0.009	0.009	0.160	3,112
2023-04-21	0.011	0.011	0.011	0.011	0.200	0
2023-04-20	0.010	0.011	0.010	0.011	0.200	21,898
2023-04-19	0.009	0.009	0.009	0.009	0.160	25,272
2023-04-18	0.009	0.009	0.009	0.009	0.160	23,784
2023-04-17	0.010	0.010	0.010	0.010	0.180	12,500
2023-04-14	0.010	0.010	0.010	0.010	0.180	252,166
2023-04-13	0.011	0.011	0.010	0.010	0.180	7,103
2023-04-12	0.010	0.011	0.009	0.011	0.200	109,034
2023-04-11	0.009	0.009	0.009	0.009	0.160	26,345
2023-04-06	0.009	0.009	0.009	0.009	0.160	34,938
2023-04-05	0.010	0.010	0.010	0.010	0.180	272

← NewerPage 15 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.