Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.022	0.022	0.022	0.022	0.022	795,486
2022-04-22	0.022	0.022	0.022	0.022	0.022	854,392
2022-04-21	0.021	0.023	0.021	0.022	0.022	643,926
2022-04-20	0.022	0.022	0.021	0.021	0.021	697,795
2022-04-19	0.022	0.023	0.022	0.022	0.022	520,231
2022-04-14	0.025	0.025	0.022	0.022	0.022	6,737,657
2022-04-13	0.026	0.026	0.025	0.025	0.025	1,123,988
2022-04-12	0.025	0.025	0.025	0.025	0.025	590,288
2022-04-11	0.025	0.025	0.025	0.025	0.025	893,644
2022-04-08	0.025	0.025	0.024	0.024	0.024	665,902
2022-04-07	0.025	0.025	0.025	0.025	0.025	297,074
2022-04-06	0.025	0.025	0.024	0.025	0.025	273,194
2022-04-05	0.025	0.025	0.024	0.024	0.024	728,380
2022-04-04	0.027	0.027	0.024	0.025	0.025	870,950
2022-04-01	0.023	0.026	0.023	0.026	0.026	1,577,581
2022-03-31	0.025	0.025	0.023	0.023	0.023	2,280,271
2022-03-30	0.025	0.025	0.025	0.025	0.025	40,100
2022-03-29	0.026	0.026	0.026	0.026	0.026	119,844
2022-03-28	0.026	0.026	0.026	0.026	0.026	1,146,658
2022-03-25	0.026	0.027	0.026	0.027	0.027	703,828
2022-03-24	0.027	0.027	0.025	0.026	0.026	628,563
2022-03-23	0.026	0.026	0.026	0.026	0.026	1,160,806
2022-03-22	0.026	0.026	0.026	0.026	0.026	930,200
2022-03-21	0.028	0.028	0.026	0.026	0.026	929,996
2022-03-18	0.027	0.027	0.026	0.027	0.027	4,054,222
2022-03-17	0.024	0.024	0.024	0.024	0.024	236,230
2022-03-16	0.026	0.026	0.026	0.026	0.026	896,230
2022-03-15	0.026	0.026	0.025	0.025	0.025	290,807
2022-03-14	0.025	0.026	0.024	0.025	0.025	2,828,997
2022-03-11	0.023	0.023	0.023	0.023	0.023	182,582
2022-03-10	0.022	0.022	0.022	0.022	0.022	24,281
2022-03-09	0.024	0.024	0.021	0.022	0.022	616,680
2022-03-08	0.022	0.024	0.021	0.024	0.024	2,497,179
2022-03-07	0.022	0.022	0.022	0.022	0.022	18,421
2022-03-04	0.021	0.022	0.021	0.022	0.022	129,771
2022-03-03	0.021	0.022	0.021	0.022	0.022	176,174
2022-03-02	0.022	0.022	0.022	0.022	0.022	983,183
2022-03-01	0.021	0.022	0.021	0.022	0.022	1,783,790
2022-02-28	0.022	0.022	0.021	0.022	0.022	291,315
2022-02-25	0.024	0.024	0.022	0.022	0.022	1,185,428
2022-02-24	0.024	0.024	0.024	0.024	0.024	619,566
2022-02-23	0.025	0.025	0.024	0.024	0.024	1,150,833
2022-02-22	0.024	0.024	0.024	0.024	0.024	382,566
2022-02-21	0.025	0.025	0.024	0.024	0.024	530,000
2022-02-18	0.026	0.026	0.025	0.025	0.025	566,338
2022-02-17	0.025	0.026	0.025	0.026	0.026	79,361
2022-02-16	0.026	0.026	0.026	0.026	0.026	70,000
2022-02-15	0.028	0.028	0.026	0.026	0.026	446,674
2022-02-14	0.029	0.029	0.029	0.029	0.029	1,446,513
2022-02-11	0.029	0.030	0.028	0.030	0.030	724,040
2022-02-10	0.027	0.030	0.027	0.028	0.028	4,781,829
2022-02-09	0.025	0.027	0.025	0.027	0.027	1,004,530
2022-02-08	0.026	0.026	0.026	0.026	0.026	0
2022-02-07	0.026	0.026	0.026	0.026	0.026	11,000
2022-02-04	0.026	0.026	0.026	0.026	0.026	390,324
2022-02-03	0.026	0.026	0.026	0.026	0.026	40,000
2022-02-02	0.025	0.026	0.025	0.025	0.025	1,137,531
2022-02-01	0.027	0.027	0.025	0.025	0.025	751,743
2022-01-31	0.027	0.027	0.027	0.027	0.027	18,888
2022-01-28	0.025	0.028	0.025	0.027	0.027	343,738

← NewerPage 20 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.