Accelerate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.031	0.032	0.030	0.030	0.030	284,226
2024-03-14	0.029	0.030	0.029	0.030	0.030	896,513
2024-03-13	0.029	0.029	0.029	0.029	0.029	442,589
2024-03-12	0.030	0.030	0.030	0.030	0.030	722,157
2024-03-11	0.031	0.032	0.029	0.029	0.029	588,489
2024-03-08	0.029	0.029	0.029	0.029	0.029	39,000
2024-03-07	0.031	0.031	0.029	0.029	0.029	581,459
2024-03-06	0.030	0.032	0.030	0.031	0.031	142,059
2024-03-05	0.032	0.032	0.031	0.031	0.031	416,786
2024-03-04	0.031	0.035	0.030	0.034	0.034	757,247
2024-03-01	0.030	0.031	0.030	0.031	0.031	883,805
2024-02-29	0.032	0.033	0.030	0.030	0.030	651,972
2024-02-28	0.027	0.032	0.027	0.032	0.032	450,837
2024-02-27	0.027	0.027	0.027	0.027	0.027	0
2024-02-26	0.025	0.027	0.025	0.027	0.027	774,827
2024-02-23	0.027	0.027	0.026	0.026	0.026	135,339
2024-02-22	0.028	0.028	0.027	0.028	0.028	956,314
2024-02-21	0.027	0.028	0.027	0.028	0.028	267,759
2024-02-20	0.030	0.030	0.028	0.028	0.028	1,117,825
2024-02-19	0.029	0.031	0.026	0.030	0.030	1,027,179
2024-02-16	0.027	0.030	0.026	0.030	0.030	1,034,639
2024-02-15	0.030	0.030	0.026	0.026	0.026	1,680,110
2024-02-14	0.027	0.029	0.026	0.026	0.026	1,836,103
2024-02-13	0.030	0.030	0.025	0.027	0.027	3,643,124
2024-02-12	0.030	0.030	0.028	0.030	0.030	1,194,685
2024-02-09	0.028	0.030	0.026	0.028	0.028	4,080,062
2024-02-08	0.027	0.028	0.023	0.027	0.027	1,307,996
2024-02-07	0.023	0.027	0.023	0.025	0.025	1,371,614
2024-02-06	0.022	0.022	0.022	0.022	0.022	44,624
2024-02-05	0.024	0.024	0.020	0.022	0.022	1,901,286
2024-02-02	0.026	0.026	0.025	0.026	0.026	132,618
2024-02-01	0.026	0.026	0.026	0.026	0.026	362,762
2024-01-31	0.029	0.031	0.027	0.027	0.027	452,693
2024-01-30	0.027	0.028	0.027	0.028	0.028	17,000
2024-01-29	0.026	0.027	0.026	0.027	0.027	291,998
2024-01-25	0.028	0.029	0.024	0.029	0.029	3,160,621
2024-01-24	0.029	0.029	0.027	0.027	0.027	1,281,565
2024-01-23	0.027	0.029	0.027	0.029	0.029	1,078,027
2024-01-22	0.030	0.030	0.026	0.026	0.026	2,276,248
2024-01-19	0.030	0.030	0.029	0.029	0.029	642,361
2024-01-18	0.030	0.032	0.030	0.030	0.030	1,461,868
2024-01-17	0.031	0.032	0.030	0.030	0.030	927,811
2024-01-16	0.032	0.032	0.031	0.032	0.032	1,979,465
2024-01-15	0.033	0.033	0.032	0.032	0.032	389,092
2024-01-12	0.035	0.036	0.033	0.033	0.033	610,913
2024-01-11	0.032	0.038	0.032	0.035	0.035	501,155
2024-01-10	0.035	0.037	0.031	0.031	0.031	1,339,745
2024-01-09	0.037	0.037	0.034	0.035	0.035	1,541,543
2024-01-08	0.037	0.040	0.036	0.040	0.040	410,891
2024-01-05	0.039	0.040	0.036	0.039	0.039	789,758
2024-01-04	0.040	0.040	0.034	0.040	0.040	1,884,012
2024-01-03	0.042	0.042	0.040	0.040	0.040	1,726,364
2024-01-02	0.042	0.042	0.041	0.041	0.041	293,952
2023-12-29	0.042	0.042	0.041	0.042	0.042	148,381
2023-12-28	0.041	0.043	0.041	0.042	0.042	252,544
2023-12-27	0.042	0.042	0.041	0.041	0.041	184,491
2023-12-22	0.042	0.043	0.040	0.043	0.043	883,384
2023-12-21	0.040	0.042	0.039	0.042	0.042	773,370
2023-12-20	0.041	0.043	0.040	0.040	0.040	924,790
2023-12-19	0.042	0.045	0.040	0.040	0.040	2,875,376

← NewerPage 12 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.