Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.008	0.008	0.008	0.008	0.008	715,625
2022-10-12	0.008	0.008	0.008	0.008	0.008	3,857,211
2022-10-11	0.009	0.009	0.009	0.009	0.009	10,000
2022-10-10	0.009	0.009	0.008	0.008	0.008	600,028
2022-10-07	0.010	0.010	0.010	0.010	0.010	0
2022-10-06	0.009	0.010	0.009	0.010	0.010	415,239
2022-10-05	0.009	0.009	0.008	0.008	0.008	567,750
2022-10-04	0.009	0.009	0.009	0.009	0.009	700,000
2022-10-03	0.008	0.008	0.008	0.008	0.008	0
2022-09-30	0.008	0.008	0.008	0.008	0.008	300,000
2022-09-29	0.010	0.010	0.009	0.009	0.009	1,411,680
2022-09-28	0.009	0.009	0.009	0.009	0.009	680,544
2022-09-27	0.009	0.009	0.009	0.009	0.009	186,292
2022-09-26	0.010	0.010	0.010	0.010	0.010	0
2022-09-23	0.010	0.010	0.010	0.010	0.010	369,421
2022-09-21	0.012	0.012	0.010	0.010	0.010	921,330
2022-09-20	0.011	0.012	0.010	0.012	0.012	3,430,254
2022-09-19	0.009	0.011	0.009	0.010	0.010	2,579,433
2022-09-16	0.009	0.009	0.009	0.009	0.009	1,062,111
2022-09-15	0.007	0.009	0.007	0.009	0.009	5,427,099
2022-09-14	0.008	0.008	0.008	0.008	0.008	136,816
2022-09-13	0.008	0.008	0.008	0.008	0.008	0
2022-09-12	0.008	0.008	0.008	0.008	0.008	123,131
2022-09-09	0.008	0.008	0.008	0.008	0.008	700,000
2022-09-08	0.008	0.008	0.008	0.008	0.008	0
2022-09-07	0.008	0.008	0.008	0.008	0.008	0
2022-09-06	0.008	0.008	0.008	0.008	0.008	125,000
2022-09-05	0.008	0.008	0.008	0.008	0.008	385,000
2022-09-02	0.008	0.008	0.008	0.008	0.008	562,625
2022-09-01	0.009	0.009	0.007	0.007	0.007	2,860,620
2022-08-31	0.009	0.009	0.008	0.008	0.008	443,149
2022-08-30	0.008	0.009	0.008	0.008	0.008	2,559,150
2022-08-29	0.009	0.009	0.009	0.009	0.009	219,450
2022-08-26	0.009	0.009	0.009	0.009	0.009	222,111
2022-08-25	0.008	0.008	0.008	0.008	0.008	1,053,824
2022-08-24	0.008	0.008	0.008	0.008	0.008	446,176
2022-08-23	0.008	0.008	0.008	0.008	0.008	1,060,250
2022-08-22	0.008	0.009	0.007	0.008	0.008	3,918,604
2022-08-19	0.009	0.009	0.009	0.009	0.009	197,115
2022-08-18	0.008	0.008	0.008	0.008	0.008	2,000,000
2022-08-17	0.009	0.010	0.008	0.008	0.008	841,286
2022-08-16	0.010	0.010	0.010	0.010	0.010	498
2022-08-15	0.010	0.011	0.010	0.011	0.011	62,800
2022-08-12	0.010	0.010	0.009	0.009	0.009	200,000
2022-08-11	0.011	0.011	0.010	0.010	0.010	132,650
2022-08-10	0.010	0.010	0.010	0.010	0.010	526
2022-08-09	0.011	0.011	0.011	0.011	0.011	0
2022-08-08	0.011	0.011	0.010	0.011	0.011	768,100
2022-08-05	0.010	0.010	0.010	0.010	0.010	115,635
2022-08-04	0.010	0.010	0.010	0.010	0.010	446,135
2022-08-03	0.009	0.009	0.009	0.009	0.009	0
2022-08-02	0.010	0.010	0.009	0.009	0.009	353,864
2022-08-01	0.011	0.011	0.008	0.008	0.008	4,294,075
2022-07-29	0.010	0.010	0.010	0.010	0.010	0
2022-07-28	0.010	0.010	0.010	0.010	0.010	42,828
2022-07-27	0.011	0.011	0.010	0.010	0.010	18,555
2022-07-26	0.010	0.010	0.010	0.010	0.010	0
2022-07-25	0.010	0.010	0.010	0.010	0.010	164,833
2022-07-22	0.009	0.009	0.009	0.009	0.009	0
2022-07-21	0.008	0.010	0.008	0.009	0.009	297,400

← NewerPage 18 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.