Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.006	0.007	0.006	0.007	0.007	2
2023-09-25	0.007	0.007	0.007	0.007	0.007	459,249
2023-09-22	0.006	0.006	0.006	0.006	0.006	0
2023-09-21	0.006	0.006	0.006	0.006	0.006	0
2023-09-20	0.006	0.006	0.006	0.006	0.006	287,926
2023-09-19	0.005	0.005	0.005	0.005	0.005	0
2023-09-18	0.005	0.005	0.005	0.005	0.005	0
2023-09-15	0.005	0.005	0.005	0.005	0.005	0
2023-09-14	0.005	0.005	0.005	0.005	0.005	0
2023-09-13	0.005	0.005	0.005	0.005	0.005	0
2023-09-12	0.005	0.005	0.005	0.005	0.005	0
2023-09-11	0.005	0.005	0.005	0.005	0.005	0
2023-09-08	0.005	0.005	0.005	0.005	0.005	0
2023-09-07	0.006	0.006	0.005	0.005	0.005	449,338
2023-09-06	0.006	0.006	0.006	0.006	0.006	50,371
2023-09-05	0.006	0.006	0.006	0.006	0.006	0
2023-09-04	0.006	0.006	0.006	0.006	0.006	19,185
2023-09-01	0.007	0.007	0.006	0.006	0.006	400,015
2023-08-31	0.006	0.006	0.006	0.006	0.006	0
2023-08-30	0.006	0.006	0.006	0.006	0.006	0
2023-08-29	0.006	0.006	0.006	0.006	0.006	3,828
2023-08-28	0.006	0.006	0.006	0.006	0.006	500,000
2023-08-25	0.007	0.007	0.007	0.007	0.007	0
2023-08-24	0.007	0.007	0.007	0.007	0.007	0
2023-08-23	0.007	0.007	0.007	0.007	0.007	0
2023-08-22	0.006	0.007	0.006	0.007	0.007	147,248
2023-08-21	0.006	0.006	0.006	0.006	0.006	0
2023-08-18	0.006	0.006	0.006	0.006	0.006	29,891
2023-08-17	0.007	0.007	0.005	0.006	0.006	1,767,540
2023-08-16	0.008	0.008	0.008	0.008	0.008	187,506
2023-08-15	0.008	0.008	0.008	0.008	0.008	0
2023-08-14	0.008	0.008	0.008	0.008	0.008	414,537
2023-08-11	0.008	0.008	0.008	0.008	0.008	26,227
2023-08-10	0.008	0.008	0.008	0.008	0.008	1,507,337
2023-08-09	0.007	0.007	0.007	0.007	0.007	276,171
2023-08-08	0.007	0.007	0.007	0.007	0.007	0
2023-08-07	0.007	0.007	0.007	0.007	0.007	1,081,846
2023-08-04	0.007	0.008	0.007	0.008	0.008	73,001
2023-08-03	0.008	0.008	0.008	0.008	0.008	13
2023-08-02	0.009	0.009	0.009	0.009	0.009	0
2023-08-01	0.009	0.009	0.009	0.009	0.009	61,111
2023-07-31	0.009	0.009	0.009	0.009	0.009	6,504
2023-07-28	0.009	0.009	0.007	0.007	0.007	2,036,663
2023-07-27	0.008	0.008	0.008	0.008	0.008	83,300
2023-07-26	0.008	0.009	0.008	0.008	0.008	287,500
2023-07-25	0.009	0.009	0.008	0.008	0.008	40,688
2023-07-24	0.009	0.009	0.009	0.009	0.009	1,409,474
2023-07-21	0.009	0.009	0.009	0.009	0.009	62,500
2023-07-20	0.010	0.010	0.009	0.009	0.009	88,663
2023-07-19	0.008	0.009	0.008	0.009	0.009	590,000
2023-07-18	0.007	0.007	0.007	0.007	0.007	61,100
2023-07-17	0.009	0.009	0.007	0.007	0.007	1,044,903
2023-07-14	0.008	0.009	0.008	0.009	0.009	350,856
2023-07-13	0.008	0.008	0.008	0.008	0.008	300,000
2023-07-12	0.008	0.008	0.008	0.008	0.008	2,026,426
2023-07-11	0.009	0.009	0.008	0.008	0.008	566,477
2023-07-10	0.011	0.015	0.008	0.008	0.008	6,227,480
2023-07-07	0.009	0.011	0.008	0.010	0.010	1,417,218
2023-07-06	0.006	0.007	0.006	0.007	0.007	2,300,579
2023-07-05	0.005	0.005	0.005	0.005	0.005	500,000

← NewerPage 14 of 22 · 1,266 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.