Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.009	0.009	0.009	0.009	0.009	100,000
2022-07-19	0.008	0.010	0.008	0.010	0.010	2,046,100
2022-07-18	0.008	0.009	0.008	0.009	0.009	1,408,563
2022-07-15	0.009	0.009	0.009	0.009	0.009	200,000
2022-07-14	0.008	0.008	0.008	0.008	0.008	230,000
2022-07-13	0.007	0.007	0.007	0.007	0.007	645,330
2022-07-12	0.007	0.007	0.007	0.007	0.007	39,402
2022-07-11	0.008	0.008	0.008	0.008	0.008	718,500
2022-07-08	0.009	0.009	0.009	0.009	0.009	1,100,000
2022-07-07	0.009	0.009	0.008	0.009	0.009	1,060,008
2022-07-06	0.009	0.009	0.009	0.009	0.009	500,000
2022-07-05	0.008	0.008	0.008	0.008	0.008	500,000
2022-07-04	0.008	0.009	0.008	0.009	0.009	554,984
2022-07-01	0.008	0.008	0.008	0.008	0.008	0
2022-06-30	0.008	0.008	0.008	0.008	0.008	400,000
2022-06-29	0.008	0.009	0.008	0.008	0.008	863,111
2022-06-28	0.008	0.009	0.008	0.008	0.008	2,198,061
2022-06-27	0.008	0.008	0.007	0.007	0.007	1,312,696
2022-06-24	0.009	0.009	0.008	0.008	0.008	3,696,190
2022-06-23	0.008	0.008	0.008	0.008	0.008	1,925,552
2022-06-22	0.009	0.009	0.008	0.008	0.008	4,022,320
2022-06-21	0.009	0.009	0.009	0.009	0.009	515,518
2022-06-20	0.009	0.009	0.009	0.009	0.009	1,757,840
2022-06-17	0.008	0.009	0.008	0.009	0.009	3,410,715
2022-06-16	0.009	0.009	0.009	0.009	0.009	852,505
2022-06-15	0.009	0.009	0.009	0.009	0.009	20,218
2022-06-14	0.010	0.010	0.008	0.009	0.009	2,849,698
2022-06-10	0.012	0.012	0.010	0.010	0.010	1,689,816
2022-06-09	0.013	0.014	0.012	0.012	0.012	571,656
2022-06-08	0.013	0.014	0.013	0.014	0.014	369,869
2022-06-07	0.014	0.014	0.012	0.013	0.013	3,524,449
2022-06-06	0.016	0.016	0.015	0.015	0.015	364,154
2022-06-03	0.014	0.017	0.014	0.016	0.016	954,882
2022-06-02	0.013	0.013	0.013	0.013	0.013	1,103,874
2022-06-01	0.014	0.014	0.013	0.013	0.013	1,503,589
2022-05-31	0.013	0.014	0.013	0.013	0.013	85,000
2022-05-30	0.014	0.015	0.014	0.014	0.014	200,898
2022-05-27	0.013	0.014	0.013	0.014	0.014	245,000
2022-05-26	0.015	0.015	0.014	0.014	0.014	544,338
2022-05-25	0.015	0.015	0.015	0.015	0.015	364,660
2022-05-24	0.016	0.016	0.015	0.016	0.016	431,762
2022-05-23	0.015	0.016	0.015	0.016	0.016	417,580
2022-05-20	0.016	0.016	0.016	0.016	0.016	140,153
2022-05-19	0.017	0.017	0.016	0.016	0.016	512,751
2022-05-18	0.017	0.017	0.017	0.017	0.017	105,063
2022-05-17	0.017	0.017	0.017	0.017	0.017	117,647
2022-05-16	0.018	0.018	0.017	0.017	0.017	286,210
2022-05-13	0.017	0.017	0.017	0.017	0.017	427,138
2022-05-12	0.018	0.018	0.017	0.017	0.017	1,031,592
2022-05-11	0.018	0.018	0.018	0.018	0.018	139
2022-05-10	0.018	0.019	0.018	0.018	0.018	799,100
2022-05-09	0.017	0.019	0.014	0.019	0.019	9,424,821
2022-05-06	0.018	0.018	0.016	0.017	0.017	995,813
2022-05-05	0.018	0.023	0.017	0.017	0.017	7,991,336
2022-05-04	0.019	0.020	0.018	0.018	0.018	2,010,552
2022-05-03	0.021	0.021	0.019	0.020	0.020	746,685
2022-05-02	0.021	0.021	0.021	0.021	0.021	143,975
2022-04-29	0.021	0.022	0.021	0.022	0.022	192,982
2022-04-28	0.022	0.022	0.022	0.022	0.022	126,000
2022-04-27	0.022	0.022	0.022	0.022	0.022	724,543

← NewerPage 19 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.