Accelerate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.040	0.042	0.040	0.042	0.042	1,589,044
2023-12-15	0.038	0.040	0.038	0.040	0.040	1,825,533
2023-12-14	0.036	0.036	0.034	0.036	0.036	6,121,989
2023-12-13	0.036	0.038	0.036	0.036	0.036	832,915
2023-12-12	0.037	0.038	0.035	0.035	0.035	1,973,147
2023-12-11	0.038	0.038	0.036	0.036	0.036	1,510,697
2023-12-08	0.039	0.040	0.039	0.039	0.039	1,265,773
2023-12-07	0.036	0.041	0.036	0.039	0.039	2,379,013
2023-12-06	0.038	0.039	0.035	0.035	0.035	3,533,838
2023-12-05	0.041	0.041	0.038	0.038	0.038	6,195,773
2023-12-04	0.049	0.049	0.041	0.041	0.041	5,539,508
2023-12-01	0.046	0.050	0.045	0.050	0.050	4,362,891
2023-11-30	0.054	0.054	0.047	0.049	0.049	7,405,486
2023-11-29	0.059	0.060	0.049	0.050	0.050	13,509,037
2023-11-28	0.044	0.065	0.044	0.058	0.058	48,972,042
2023-11-27	0.046	0.046	0.041	0.041	0.041	4,282,390
2023-11-24	0.051	0.051	0.046	0.046	0.046	2,173,265
2023-11-23	0.058	0.059	0.048	0.048	0.048	6,180,319
2023-11-22	0.060	0.060	0.057	0.057	0.057	1,302,607
2023-11-21	0.062	0.063	0.058	0.060	0.060	3,028,147
2023-11-20	0.055	0.064	0.054	0.062	0.062	6,857,057
2023-11-17	0.055	0.055	0.052	0.053	0.053	2,162,218
2023-11-16	0.054	0.058	0.053	0.055	0.055	2,920,741
2023-11-15	0.051	0.060	0.051	0.052	0.052	3,327,908
2023-11-14	0.052	0.053	0.050	0.050	0.050	2,860,166
2023-11-13	0.050	0.052	0.048	0.051	0.051	7,339,075
2023-11-10	0.043	0.049	0.042	0.049	0.049	7,636,498
2023-11-09	0.040	0.046	0.040	0.042	0.042	6,102,309
2023-11-08	0.041	0.041	0.040	0.040	0.040	2,123,775
2023-11-07	0.041	0.045	0.040	0.041	0.041	2,088,444
2023-11-06	0.040	0.042	0.039	0.041	0.041	3,409,836
2023-11-03	0.040	0.040	0.037	0.037	0.037	2,319,578
2023-11-02	0.039	0.040	0.039	0.039	0.039	633,681
2023-11-01	0.039	0.042	0.038	0.039	0.039	2,605,868
2023-10-31	0.045	0.045	0.037	0.037	0.037	4,600,047
2023-10-30	0.043	0.045	0.041	0.045	0.045	9,417,617
2023-10-27	0.037	0.042	0.036	0.041	0.041	8,138,984
2023-10-26	0.036	0.037	0.033	0.037	0.037	5,424,015
2023-10-25	0.034	0.036	0.033	0.036	0.036	3,738,991
2023-10-24	0.032	0.035	0.030	0.034	0.034	3,999,314
2023-10-23	0.030	0.030	0.030	0.030	0.030	728,925
2023-10-20	0.028	0.029	0.028	0.028	0.028	2,749,669
2023-10-19	0.031	0.031	0.028	0.031	0.031	1,517,296
2023-10-18	0.032	0.032	0.030	0.030	0.030	982,111
2023-10-17	0.030	0.032	0.029	0.032	0.032	1,576,689
2023-10-16	0.030	0.030	0.029	0.030	0.030	1,115,610
2023-10-13	0.030	0.030	0.028	0.030	0.030	2,950,706
2023-10-12	0.027	0.030	0.027	0.030	0.030	2,589,959
2023-10-11	0.028	0.030	0.027	0.027	0.027	4,545,996
2023-10-10	0.029	0.031	0.029	0.031	0.031	2,356,064
2023-10-09	0.029	0.034	0.029	0.029	0.029	17,812,991
2023-10-06	0.032	0.038	0.025	0.026	0.026	11,196,194
2023-10-05	0.023	0.023	0.023	0.023	0.023	0
2023-10-04	0.023	0.023	0.023	0.023	0.023	0
2023-10-03	0.025	0.025	0.023	0.023	0.023	127,503
2023-10-02	0.025	0.027	0.024	0.024	0.024	284,949
2023-09-29	0.025	0.025	0.025	0.025	0.025	520,000
2023-09-28	0.024	0.024	0.023	0.023	0.023	122,500
2023-09-27	0.025	0.025	0.025	0.025	0.025	0
2023-09-26	0.025	0.025	0.025	0.025	0.025	419,628

← NewerPage 13 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.