Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.028	0.028	0.025	0.025	0.025	1,586,887
2022-01-25	0.028	0.028	0.028	0.028	0.028	0
2022-01-24	0.028	0.028	0.028	0.028	0.028	0
2022-01-21	0.028	0.028	0.028	0.028	0.028	495,556
2022-01-20	0.026	0.028	0.026	0.028	0.028	948,917
2022-01-19	0.026	0.027	0.026	0.026	0.026	1,443,392
2022-01-18	0.027	0.027	0.026	0.026	0.026	1,088,286
2022-01-17	0.024	0.027	0.024	0.026	0.026	2,417,957
2022-01-14	0.023	0.023	0.023	0.023	0.023	178,572
2022-01-13	0.024	0.025	0.023	0.023	0.023	787,004
2022-01-12	0.025	0.025	0.025	0.025	0.025	1,015,491
2022-01-11	0.026	0.026	0.025	0.025	0.025	740,433
2022-01-10	0.028	0.028	0.026	0.026	0.026	939,796
2022-01-07	0.027	0.027	0.027	0.027	0.027	229,821
2022-01-06	0.028	0.028	0.027	0.027	0.027	480,486
2022-01-05	0.028	0.028	0.027	0.027	0.027	249,536
2022-01-04	0.029	0.029	0.028	0.028	0.028	286,898
2021-12-31	0.024	0.029	0.024	0.029	0.029	1,738,779
2021-12-30	0.024	0.025	0.024	0.024	0.024	404,428
2021-12-29	0.022	0.023	0.022	0.023	0.023	570,461
2021-12-24	0.026	0.026	0.023	0.025	0.025	955,722
2021-12-23	0.029	0.029	0.026	0.026	0.026	129,870
2021-12-22	0.027	0.027	0.026	0.026	0.026	358,254
2021-12-21	0.026	0.028	0.026	0.027	0.027	215,163
2021-12-20	0.030	0.030	0.026	0.026	0.026	665,446
2021-12-17	0.030	0.032	0.030	0.031	0.031	1,490,086
2021-12-16	0.031	0.031	0.030	0.030	0.030	626,123
2021-12-15	0.033	0.033	0.030	0.032	0.032	274,199
2021-12-14	0.032	0.033	0.030	0.033	0.033	987,265
2021-12-13	0.028	0.032	0.028	0.032	0.032	2,491,963
2021-12-10	0.028	0.029	0.028	0.028	0.028	1,385,904
2021-12-09	0.029	0.029	0.028	0.029	0.029	1,163,527
2021-12-08	0.030	0.030	0.028	0.028	0.028	1,641,318
2021-12-07	0.031	0.031	0.028	0.030	0.030	1,439,304
2021-12-06	0.030	0.030	0.029	0.030	0.030	215,714
2021-12-03	0.030	0.031	0.030	0.030	0.030	1,963,690
2021-12-02	0.033	0.033	0.030	0.030	0.030	2,676,337
2021-12-01	0.034	0.034	0.032	0.032	0.032	1,060,413
2021-11-30	0.035	0.035	0.034	0.034	0.034	151,340
2021-11-29	0.032	0.032	0.032	0.032	0.032	470,189
2021-11-26	0.031	0.033	0.030	0.033	0.033	1,342,960
2021-11-25	0.035	0.035	0.030	0.030	0.030	6,023,344
2021-11-24	0.037	0.037	0.034	0.034	0.034	1,376,628
2021-11-23	0.037	0.037	0.036	0.036	0.036	240,513
2021-11-22	0.037	0.037	0.036	0.037	0.037	1,293,346
2021-11-19	0.037	0.038	0.037	0.037	0.037	475,803
2021-11-18	0.037	0.039	0.037	0.037	0.037	666,240
2021-11-17	0.039	0.039	0.037	0.038	0.038	1,147,865
2021-11-16	0.040	0.041	0.040	0.040	0.040	920,396
2021-11-15	0.039	0.040	0.039	0.040	0.040	1,934,442
2021-11-12	0.038	0.039	0.037	0.038	0.038	1,212,809
2021-11-11	0.037	0.039	0.036	0.039	0.039	713,340
2021-11-10	0.036	0.038	0.035	0.037	0.037	354,244
2021-11-09	0.036	0.037	0.036	0.036	0.036	369,807
2021-11-08	0.037	0.039	0.037	0.037	0.037	1,415,246
2021-11-05	0.035	0.037	0.035	0.037	0.037	1,264,295
2021-11-04	0.037	0.037	0.032	0.035	0.035	6,207,093
2021-11-03	0.039	0.039	0.037	0.037	0.037	401,005
2021-11-02	0.040	0.040	0.038	0.038	0.038	1,190,915
2021-11-01	0.043	0.043	0.039	0.039	0.039	1,095,583

← NewerPage 21 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.