Accelerate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.023	0.023	0.023	0.023	0.023	1,238,795
2023-04-03	0.025	0.026	0.025	0.026	0.026	1,110,971
2023-03-31	0.025	0.027	0.025	0.027	0.027	557,873
2023-03-30	0.025	0.025	0.025	0.025	0.025	114
2023-03-29	0.022	0.022	0.022	0.022	0.022	0
2023-03-28	0.022	0.022	0.022	0.022	0.022	0
2023-03-27	0.022	0.022	0.022	0.022	0.022	0
2023-03-24	0.022	0.022	0.022	0.022	0.022	0
2023-03-23	0.022	0.022	0.022	0.022	0.022	100,000
2023-03-22	0.021	0.023	0.021	0.023	0.023	522,937
2023-03-21	0.022	0.022	0.021	0.022	0.022	1,274,651
2023-03-20	0.023	0.023	0.023	0.023	0.023	0
2023-03-17	0.023	0.023	0.023	0.023	0.023	0
2023-03-16	0.023	0.023	0.023	0.023	0.023	424,640
2023-03-15	0.022	0.024	0.022	0.024	0.024	63,726
2023-03-14	0.023	0.023	0.020	0.021	0.021	130,000
2023-03-13	0.025	0.028	0.024	0.026	0.026	780,839
2023-03-10	0.026	0.026	0.026	0.026	0.026	68,182
2023-03-09	0.026	0.026	0.026	0.026	0.026	0
2023-03-08	0.026	0.026	0.026	0.026	0.026	0
2023-03-07	0.026	0.026	0.026	0.026	0.026	0
2023-03-06	0.026	0.026	0.026	0.026	0.026	262,394
2023-03-03	0.028	0.028	0.028	0.028	0.028	0
2023-03-02	0.028	0.028	0.028	0.028	0.028	37,606
2023-03-01	0.026	0.028	0.026	0.028	0.028	309,358
2023-02-28	0.025	0.025	0.025	0.025	0.025	91,170
2023-02-27	0.026	0.026	0.025	0.025	0.025	417,250
2023-02-24	0.027	0.027	0.026	0.026	0.026	876,856
2023-02-23	0.029	0.029	0.027	0.027	0.027	1,773,108
2023-02-22	0.028	0.030	0.028	0.030	0.030	625,707
2023-02-21	0.030	0.030	0.029	0.029	0.029	583,000
2023-02-20	0.028	0.028	0.028	0.028	0.028	1,690,758
2023-02-17	0.027	0.029	0.027	0.028	0.028	2,173,115
2023-02-16	0.025	0.027	0.025	0.027	0.027	1,364,073
2023-02-15	0.026	0.026	0.026	0.026	0.026	302,572
2023-02-14	0.026	0.026	0.026	0.026	0.026	50,001
2023-02-13	0.028	0.028	0.026	0.026	0.026	943,551
2023-02-10	0.028	0.028	0.027	0.027	0.027	759,720
2023-02-09	0.029	0.029	0.026	0.026	0.026	1,536,209
2023-02-08	0.027	0.027	0.026	0.026	0.026	420,468
2023-02-07	0.027	0.027	0.027	0.027	0.027	541,541
2023-02-06	0.029	0.029	0.029	0.029	0.029	58,959
2023-02-03	0.028	0.029	0.028	0.029	0.029	706,602
2023-02-02	0.029	0.030	0.029	0.030	0.030	295,259
2023-02-01	0.029	0.030	0.028	0.030	0.030	1,166,403
2023-01-31	0.027	0.029	0.027	0.028	0.028	446,619
2023-01-30	0.028	0.028	0.028	0.028	0.028	500,000
2023-01-27	0.028	0.029	0.028	0.029	0.029	818,000
2023-01-25	0.027	0.029	0.027	0.029	0.029	408,692
2023-01-24	0.027	0.028	0.027	0.027	0.027	743,692
2023-01-23	0.028	0.028	0.026	0.027	0.027	225,387
2023-01-20	0.027	0.028	0.027	0.028	0.028	571,173
2023-01-19	0.027	0.027	0.027	0.027	0.027	512,314
2023-01-18	0.028	0.028	0.027	0.027	0.027	276,977
2023-01-17	0.026	0.030	0.026	0.028	0.028	1,033,922
2023-01-16	0.025	0.026	0.025	0.026	0.026	257,109
2023-01-13	0.024	0.024	0.024	0.024	0.024	0
2023-01-12	0.024	0.024	0.024	0.024	0.024	39,356
2023-01-11	0.025	0.025	0.024	0.024	0.024	1,630,755
2023-01-10	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 16 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.