Accelerate Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.024	0.025	0.024	0.025	0.025	283,571
2023-01-06	0.024	0.024	0.024	0.024	0.024	400,740
2023-01-05	0.026	0.026	0.026	0.026	0.026	0
2023-01-04	0.026	0.026	0.026	0.026	0.026	40,000
2023-01-03	0.025	0.025	0.024	0.025	0.025	466,667
2022-12-30	0.023	0.023	0.023	0.023	0.023	0
2022-12-29	0.024	0.024	0.023	0.023	0.023	390,287
2022-12-28	0.024	0.027	0.023	0.023	0.023	373,281
2022-12-23	0.025	0.026	0.023	0.025	0.025	1,598,566
2022-12-22	0.027	0.027	0.026	0.026	0.026	849,495
2022-12-21	0.027	0.027	0.027	0.027	0.027	0
2022-12-20	0.028	0.028	0.027	0.027	0.027	510,263
2022-12-19	0.028	0.028	0.028	0.028	0.028	172,088
2022-12-16	0.028	0.029	0.028	0.029	0.029	564,483
2022-12-15	0.029	0.029	0.028	0.028	0.028	417,637
2022-12-14	0.029	0.029	0.029	0.029	0.029	5,620
2022-12-13	0.029	0.030	0.029	0.029	0.029	177,101
2022-12-12	0.029	0.029	0.029	0.029	0.029	0
2022-12-09	0.029	0.031	0.029	0.029	0.029	1,831,843
2022-12-08	0.030	0.030	0.030	0.030	0.030	250,000
2022-12-07	0.031	0.031	0.031	0.031	0.031	39,183
2022-12-06	0.029	0.029	0.029	0.029	0.029	599,657
2022-12-05	0.029	0.029	0.029	0.029	0.029	406,003
2022-12-02	0.029	0.029	0.029	0.029	0.029	175,184
2022-12-01	0.030	0.030	0.029	0.029	0.029	328,859
2022-11-30	0.031	0.031	0.029	0.030	0.030	798,614
2022-11-29	0.029	0.032	0.029	0.032	0.032	328,707
2022-11-28	0.032	0.032	0.029	0.029	0.029	1,584,586
2022-11-25	0.034	0.034	0.031	0.031	0.031	1,890,323
2022-11-24	0.042	0.050	0.033	0.033	0.033	25,193,761
2022-11-23	0.028	0.029	0.028	0.029	0.029	1,462,093
2022-11-22	0.027	0.027	0.026	0.026	0.026	746,382
2022-11-21	0.028	0.028	0.028	0.028	0.028	158,643
2022-11-18	0.028	0.029	0.028	0.028	0.028	1,524,687
2022-11-17	0.029	0.029	0.029	0.029	0.029	0
2022-11-16	0.029	0.029	0.029	0.029	0.029	0
2022-11-15	0.029	0.029	0.029	0.029	0.029	0
2022-11-14	0.032	0.032	0.028	0.029	0.029	283,474
2022-11-11	0.032	0.032	0.032	0.032	0.032	0
2022-11-10	0.032	0.032	0.032	0.032	0.032	0
2022-11-09	0.032	0.032	0.032	0.032	0.032	0
2022-11-08	0.031	0.033	0.031	0.032	0.032	383,129
2022-11-07	0.031	0.031	0.029	0.030	0.030	298,985
2022-11-04	0.029	0.029	0.029	0.029	0.029	28,143
2022-11-03	0.029	0.029	0.029	0.029	0.029	0
2022-11-02	0.029	0.029	0.029	0.029	0.029	104,273
2022-11-01	0.030	0.030	0.030	0.030	0.030	0
2022-10-31	0.030	0.030	0.030	0.030	0.030	45,727
2022-10-28	0.033	0.033	0.030	0.030	0.030	407,583
2022-10-27	0.031	0.031	0.031	0.031	0.031	95,780
2022-10-26	0.030	0.032	0.030	0.032	0.032	357,980
2022-10-25	0.033	0.033	0.030	0.030	0.030	182,174
2022-10-24	0.033	0.033	0.033	0.033	0.033	58,630
2022-10-21	0.032	0.033	0.031	0.033	0.033	510,000
2022-10-20	0.035	0.035	0.035	0.035	0.035	0
2022-10-19	0.035	0.035	0.035	0.035	0.035	0
2022-10-18	0.034	0.035	0.033	0.035	0.035	126,725
2022-10-17	0.034	0.034	0.034	0.034	0.034	0
2022-10-14	0.034	0.034	0.034	0.034	0.034	15,000
2022-10-13	0.034	0.034	0.034	0.034	0.034	0

← NewerPage 17 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.