Advance Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.013	0.013	0.013	0.013	0.240	2,083
2022-07-19	0.012	0.014	0.012	0.013	0.240	62,152
2022-07-18	0.012	0.012	0.012	0.012	0.220	15,200
2022-07-15	0.012	0.012	0.012	0.012	0.220	0
2022-07-14	0.012	0.012	0.012	0.012	0.220	12,500
2022-07-13	0.012	0.012	0.012	0.012	0.220	2,500
2022-07-12	0.011	0.011	0.011	0.011	0.200	15,000
2022-07-11	0.012	0.012	0.012	0.012	0.220	60,000
2022-07-08	0.011	0.011	0.011	0.011	0.200	0
2022-07-07	0.011	0.012	0.011	0.011	0.200	12,500
2022-07-06	0.009	0.009	0.009	0.009	0.160	0
2022-07-05	0.009	0.009	0.009	0.009	0.160	0
2022-07-04	0.009	0.009	0.009	0.009	0.160	0
2022-07-01	0.009	0.009	0.009	0.009	0.160	0
2022-06-30	0.010	0.010	0.009	0.009	0.160	83,876
2022-06-29	0.010	0.010	0.010	0.010	0.180	2,400
2022-06-28	0.009	0.009	0.009	0.009	0.160	2,500
2022-06-27	0.011	0.011	0.011	0.011	0.200	256
2022-06-24	0.010	0.011	0.010	0.011	0.200	49,743
2022-06-23	0.009	0.010	0.009	0.010	0.180	49,527
2022-06-22	0.009	0.009	0.009	0.009	0.160	10,105
2022-06-21	0.011	0.011	0.009	0.009	0.160	40,705
2022-06-20	0.010	0.011	0.010	0.010	0.180	34,766
2022-06-17	0.012	0.012	0.009	0.010	0.180	181,250
2022-06-16	0.011	0.011	0.011	0.011	0.200	10,100
2022-06-15	0.012	0.012	0.012	0.012	0.220	0
2022-06-14	0.012	0.013	0.012	0.012	0.220	32,026
2022-06-10	0.013	0.013	0.012	0.013	0.240	53,799
2022-06-09	0.014	0.014	0.013	0.013	0.240	57,045
2022-06-08	0.014	0.014	0.014	0.014	0.260	610
2022-06-07	0.015	0.015	0.015	0.015	0.280	2,000
2022-06-06	0.012	0.014	0.012	0.014	0.260	132,668
2022-06-03	0.012	0.012	0.012	0.012	0.220	50
2022-06-02	0.012	0.012	0.012	0.012	0.220	0
2022-06-01	0.012	0.012	0.012	0.012	0.220	150
2022-05-31	0.014	0.014	0.014	0.014	0.260	0
2022-05-30	0.014	0.014	0.014	0.014	0.260	38
2022-05-27	0.014	0.014	0.014	0.014	0.260	0
2022-05-26	0.014	0.014	0.014	0.014	0.260	0
2022-05-25	0.013	0.014	0.013	0.014	0.260	15,833
2022-05-24	0.012	0.012	0.012	0.012	0.220	70,536
2022-05-23	0.012	0.012	0.012	0.012	0.220	0
2022-05-20	0.012	0.012	0.012	0.012	0.220	63,202
2022-05-19	0.013	0.013	0.012	0.013	0.240	16,722
2022-05-18	0.013	0.013	0.013	0.013	0.240	47,500
2022-05-17	0.013	0.013	0.013	0.013	0.240	0
2022-05-16	0.013	0.013	0.013	0.013	0.240	20,559
2022-05-13	0.013	0.013	0.013	0.013	0.240	27,953
2022-05-12	0.014	0.014	0.013	0.013	0.240	98,585
2022-05-11	0.014	0.014	0.014	0.014	0.260	38,998
2022-05-10	0.014	0.014	0.014	0.014	0.250	188,259
2022-05-09	0.014	0.014	0.014	0.014	0.260	1,666
2022-05-06	0.014	0.014	0.014	0.014	0.260	2,512
2022-05-05	0.014	0.015	0.014	0.014	0.260	38,208
2022-05-04	0.015	0.015	0.015	0.015	0.280	7,500
2022-05-03	0.014	0.015	0.014	0.015	0.280	90,229
2022-05-02	0.016	0.016	0.015	0.015	0.280	136,688
2022-04-29	0.017	0.017	0.017	0.017	0.320	6,900
2022-04-28	0.017	0.017	0.017	0.017	0.320	0
2022-04-27	0.017	0.017	0.017	0.017	0.320	197,199

← NewerPage 19 of 22 · 1,265 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.