Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.014	0.014	0.014	0.014	0.260	0
2022-10-12	0.014	0.014	0.014	0.014	0.260	7,500
2022-10-11	0.013	0.013	0.013	0.013	0.240	27,623
2022-10-10	0.012	0.012	0.012	0.012	0.220	0
2022-10-07	0.012	0.012	0.012	0.012	0.220	0
2022-10-06	0.012	0.012	0.012	0.012	0.220	0
2022-10-05	0.012	0.012	0.012	0.012	0.220	2,757
2022-10-04	0.013	0.013	0.013	0.013	0.240	0
2022-10-03	0.013	0.013	0.013	0.013	0.240	108,498
2022-09-30	0.014	0.014	0.014	0.014	0.260	0
2022-09-29	0.013	0.014	0.013	0.014	0.260	15,000
2022-09-28	0.013	0.014	0.013	0.013	0.240	48,501
2022-09-27	0.012	0.012	0.012	0.012	0.220	13,095
2022-09-26	0.013	0.013	0.012	0.012	0.220	37,025
2022-09-23	0.015	0.015	0.014	0.014	0.260	26,179
2022-09-21	0.013	0.013	0.013	0.013	0.240	0
2022-09-20	0.015	0.015	0.013	0.013	0.240	38,500
2022-09-19	0.014	0.015	0.014	0.015	0.280	71,162
2022-09-16	0.013	0.013	0.013	0.013	0.240	0
2022-09-15	0.013	0.013	0.013	0.013	0.240	0
2022-09-14	0.013	0.013	0.013	0.013	0.240	0
2022-09-13	0.014	0.014	0.013	0.013	0.240	24,504
2022-09-12	0.013	0.013	0.013	0.013	0.240	23,082
2022-09-09	0.013	0.013	0.013	0.013	0.240	0
2022-09-08	0.013	0.013	0.013	0.013	0.240	2,500
2022-09-07	0.013	0.013	0.013	0.013	0.240	2,500
2022-09-06	0.012	0.013	0.012	0.013	0.240	33,074
2022-09-05	0.012	0.012	0.012	0.012	0.220	2,500
2022-09-02	0.013	0.013	0.011	0.011	0.210	19,895
2022-09-01	0.012	0.012	0.011	0.012	0.220	37,824
2022-08-31	0.013	0.014	0.011	0.012	0.220	42,138
2022-08-30	0.012	0.012	0.012	0.012	0.220	10,454
2022-08-29	0.012	0.012	0.011	0.011	0.200	11,554
2022-08-26	0.011	0.011	0.011	0.011	0.200	0
2022-08-25	0.011	0.011	0.011	0.011	0.200	6,416
2022-08-24	0.010	0.010	0.010	0.010	0.180	0
2022-08-23	0.011	0.011	0.010	0.010	0.180	9,912
2022-08-22	0.011	0.011	0.011	0.011	0.200	6,222
2022-08-19	0.010	0.010	0.010	0.010	0.180	0
2022-08-18	0.010	0.010	0.010	0.010	0.180	0
2022-08-17	0.010	0.010	0.010	0.010	0.180	1,000
2022-08-16	0.011	0.011	0.011	0.011	0.200	0
2022-08-15	0.011	0.011	0.010	0.011	0.200	28,652
2022-08-12	0.011	0.011	0.011	0.011	0.200	0
2022-08-11	0.011	0.012	0.011	0.011	0.200	49,378
2022-08-10	0.011	0.011	0.011	0.011	0.200	0
2022-08-09	0.011	0.011	0.011	0.011	0.200	28,319
2022-08-08	0.011	0.011	0.011	0.011	0.200	0
2022-08-05	0.011	0.011	0.011	0.011	0.200	0
2022-08-04	0.011	0.011	0.011	0.011	0.200	0
2022-08-03	0.011	0.011	0.011	0.011	0.200	0
2022-08-02	0.011	0.011	0.011	0.011	0.200	0
2022-08-01	0.011	0.011	0.011	0.011	0.200	0
2022-07-29	0.011	0.011	0.011	0.011	0.200	0
2022-07-28	0.012	0.012	0.011	0.011	0.200	1,629
2022-07-27	0.012	0.012	0.012	0.012	0.220	10,000
2022-07-26	0.012	0.012	0.012	0.012	0.220	0
2022-07-25	0.012	0.012	0.012	0.012	0.220	89,463
2022-07-22	0.012	0.012	0.012	0.012	0.220	61,363
2022-07-21	0.013	0.013	0.012	0.012	0.220	31,000

← NewerPage 18 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.