Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.007	0.007	0.007	0.007	0.007	181,800
2023-12-15	0.007	0.007	0.007	0.007	0.007	570,734
2023-12-14	0.007	0.007	0.007	0.007	0.007	59,146
2023-12-13	0.007	0.009	0.007	0.008	0.008	209,362
2023-12-12	0.009	0.009	0.007	0.007	0.007	1,553,863
2023-12-11	0.008	0.009	0.007	0.009	0.009	1,949,648
2023-12-08	0.007	0.007	0.007	0.007	0.007	0
2023-12-07	0.007	0.007	0.007	0.007	0.007	0
2023-12-06	0.007	0.007	0.006	0.007	0.007	2,604,675
2023-12-05	0.008	0.009	0.007	0.007	0.007	1,327,845
2023-12-04	0.009	0.009	0.009	0.009	0.009	1,646
2023-12-01	0.008	0.009	0.008	0.009	0.009	121,000
2023-11-30	0.009	0.009	0.008	0.009	0.009	569,109
2023-11-29	0.008	0.008	0.008	0.008	0.008	15,000
2023-11-28	0.008	0.009	0.008	0.009	0.009	448,990
2023-11-27	0.008	0.008	0.008	0.008	0.008	18
2023-11-24	0.007	0.007	0.007	0.007	0.007	144,285
2023-11-23	0.007	0.007	0.007	0.007	0.007	440,041
2023-11-22	0.008	0.008	0.008	0.008	0.008	0
2023-11-21	0.007	0.008	0.006	0.008	0.008	902,783
2023-11-20	0.007	0.007	0.006	0.006	0.006	734,326
2023-11-17	0.006	0.006	0.006	0.006	0.006	145,000
2023-11-16	0.007	0.007	0.007	0.007	0.007	90,009
2023-11-15	0.007	0.007	0.007	0.007	0.007	0
2023-11-14	0.007	0.007	0.007	0.007	0.007	238,903
2023-11-13	0.008	0.008	0.008	0.008	0.008	75,000
2023-11-10	0.007	0.007	0.007	0.007	0.007	668,923
2023-11-09	0.006	0.006	0.006	0.006	0.006	0
2023-11-08	0.006	0.006	0.006	0.006	0.006	0
2023-11-07	0.006	0.006	0.006	0.006	0.006	20,000
2023-11-06	0.006	0.006	0.006	0.006	0.006	0
2023-11-03	0.006	0.006	0.006	0.006	0.006	187,500
2023-11-02	0.006	0.006	0.006	0.006	0.006	32,077
2023-11-01	0.006	0.006	0.006	0.006	0.006	0
2023-10-31	0.006	0.006	0.006	0.006	0.006	20,939
2023-10-30	0.007	0.007	0.006	0.006	0.006	36,060
2023-10-27	0.005	0.007	0.005	0.007	0.007	62,882
2023-10-26	0.005	0.005	0.005	0.005	0.005	200,000
2023-10-25	0.006	0.006	0.005	0.005	0.005	827,050
2023-10-24	0.008	0.008	0.007	0.007	0.007	450,000
2023-10-23	0.007	0.007	0.007	0.007	0.007	0
2023-10-20	0.007	0.007	0.007	0.007	0.007	0
2023-10-19	0.007	0.007	0.007	0.007	0.007	0
2023-10-18	0.007	0.007	0.007	0.007	0.007	800,000
2023-10-17	0.007	0.007	0.007	0.007	0.007	0
2023-10-16	0.007	0.007	0.007	0.007	0.007	1,070,521
2023-10-13	0.006	0.006	0.006	0.006	0.006	0
2023-10-12	0.006	0.006	0.006	0.006	0.006	118,102
2023-10-11	0.006	0.006	0.006	0.006	0.006	0
2023-10-10	0.006	0.006	0.006	0.006	0.006	7
2023-10-09	0.006	0.006	0.006	0.006	0.006	101,010
2023-10-06	0.006	0.006	0.006	0.006	0.006	0
2023-10-05	0.006	0.006	0.006	0.006	0.006	166,767
2023-10-04	0.006	0.006	0.006	0.006	0.006	0
2023-10-03	0.007	0.007	0.006	0.006	0.006	209,857
2023-10-02	0.006	0.007	0.006	0.007	0.007	54,104
2023-09-29	0.006	0.007	0.006	0.007	0.007	2
2023-09-28	0.007	0.007	0.007	0.007	0.007	716
2023-09-27	0.006	0.007	0.006	0.007	0.007	2
2023-09-26	0.006	0.007	0.006	0.007	0.007	2

← 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.