Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.010	0.010	0.010	0.010	0.180	272
2023-04-04	0.010	0.010	0.010	0.010	0.180	5,555
2023-04-03	0.010	0.010	0.009	0.009	0.160	39,061
2023-03-31	0.010	0.010	0.010	0.010	0.180	15,000
2023-03-30	0.009	0.010	0.009	0.010	0.180	11,805
2023-03-29	0.009	0.009	0.009	0.009	0.160	16,250
2023-03-28	0.008	0.009	0.008	0.009	0.160	14,776
2023-03-27	0.009	0.009	0.009	0.009	0.160	5,000
2023-03-24	0.009	0.009	0.008	0.009	0.160	75,947
2023-03-23	0.009	0.009	0.009	0.009	0.160	0
2023-03-22	0.009	0.009	0.009	0.009	0.160	0
2023-03-21	0.009	0.009	0.009	0.009	0.160	0
2023-03-20	0.009	0.009	0.009	0.009	0.160	0
2023-03-17	0.010	0.010	0.009	0.009	0.160	35,300
2023-03-16	0.009	0.009	0.009	0.009	0.160	0
2023-03-15	0.010	0.010	0.009	0.009	0.160	50,000
2023-03-14	0.010	0.010	0.009	0.009	0.160	51,782
2023-03-13	0.010	0.010	0.010	0.010	0.180	69,286
2023-03-10	0.010	0.010	0.010	0.010	0.180	5,759
2023-03-09	0.011	0.011	0.011	0.011	0.200	0
2023-03-08	0.011	0.011	0.011	0.011	0.200	5,000
2023-03-07	0.011	0.011	0.011	0.011	0.200	0
2023-03-06	0.010	0.012	0.010	0.011	0.200	151,813
2023-03-03	0.010	0.010	0.010	0.010	0.180	27
2023-03-02	0.010	0.010	0.010	0.010	0.180	2,869
2023-03-01	0.010	0.010	0.010	0.010	0.180	17,517
2023-02-28	0.010	0.010	0.010	0.010	0.180	0
2023-02-27	0.010	0.010	0.010	0.010	0.180	10,000
2023-02-24	0.010	0.010	0.010	0.010	0.180	0
2023-02-23	0.011	0.011	0.010	0.010	0.180	104,940
2023-02-22	0.010	0.010	0.010	0.010	0.180	28,190
2023-02-21	0.011	0.011	0.011	0.011	0.200	0
2023-02-20	0.011	0.011	0.011	0.011	0.200	7,909
2023-02-17	0.011	0.011	0.011	0.011	0.200	22,195
2023-02-16	0.010	0.010	0.010	0.010	0.180	15,625
2023-02-15	0.011	0.011	0.011	0.011	0.200	12,764
2023-02-14	0.011	0.011	0.011	0.011	0.200	7,888
2023-02-13	0.011	0.011	0.011	0.011	0.200	17,500
2023-02-10	0.012	0.012	0.011	0.011	0.200	31,889
2023-02-09	0.011	0.011	0.011	0.011	0.210	0
2023-02-08	0.012	0.012	0.011	0.011	0.210	43,750
2023-02-07	0.011	0.011	0.011	0.011	0.200	0
2023-02-06	0.011	0.012	0.011	0.011	0.200	34,354
2023-02-03	0.011	0.011	0.011	0.011	0.200	5,000
2023-02-02	0.011	0.011	0.011	0.011	0.200	29,604
2023-02-01	0.012	0.012	0.012	0.012	0.220	0
2023-01-31	0.012	0.012	0.012	0.012	0.220	41,408
2023-01-30	0.013	0.013	0.013	0.013	0.240	0
2023-01-27	0.013	0.013	0.013	0.013	0.240	25,165
2023-01-25	0.013	0.013	0.013	0.013	0.240	0
2023-01-24	0.013	0.013	0.013	0.013	0.240	0
2023-01-23	0.013	0.013	0.013	0.013	0.240	16,217
2023-01-20	0.013	0.013	0.013	0.013	0.240	16,901
2023-01-19	0.013	0.013	0.013	0.013	0.240	6,450
2023-01-18	0.013	0.013	0.013	0.013	0.240	0
2023-01-17	0.013	0.014	0.013	0.013	0.240	62,793
2023-01-16	0.013	0.014	0.013	0.014	0.260	10,315
2023-01-13	0.014	0.014	0.013	0.014	0.260	258,385
2023-01-12	0.011	0.016	0.011	0.013	0.240	196,763
2023-01-11	0.010	0.010	0.010	0.010	0.180	12,352

← NewerPage 16 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.