Austin Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.005	0.005	0.004	0.004	0.004	2,914,029
2025-05-26	0.005	0.005	0.004	0.005	0.005	3,542,970
2025-05-23	0.005	0.005	0.005	0.005	0.005	678,509
2025-05-22	0.005	0.005	0.005	0.005	0.005	0
2025-05-21	0.005	0.005	0.005	0.005	0.005	0
2025-05-20	0.005	0.005	0.005	0.005	0.005	197
2025-05-19	0.005	0.005	0.005	0.005	0.005	0
2025-05-16	0.005	0.005	0.005	0.005	0.005	622,000
2025-05-15	0.006	0.006	0.005	0.005	0.005	9,632,841
2025-05-14	0.006	0.006	0.006	0.006	0.006	0
2025-05-13	0.005	0.006	0.005	0.006	0.006	916,329
2025-05-12	0.005	0.005	0.005	0.005	0.005	2,079,959
2025-05-09	0.006	0.006	0.005	0.005	0.005	1,700,066
2025-05-08	0.006	0.006	0.005	0.005	0.005	750,000
2025-05-07	0.005	0.005	0.005	0.005	0.005	0
2025-05-06	0.005	0.006	0.005	0.005	0.005	7,045,673
2025-05-05	0.005	0.005	0.005	0.005	0.005	352,954
2025-05-02	0.005	0.006	0.005	0.005	0.005	2,158,584
2025-05-01	0.005	0.005	0.005	0.005	0.005	11,839,384
2025-04-30	0.005	0.005	0.005	0.005	0.005	795,209
2025-04-29	0.005	0.005	0.005	0.005	0.005	162,507
2025-04-28	0.005	0.005	0.005	0.005	0.005	360,000
2025-04-24	0.005	0.005	0.005	0.005	0.005	137,285
2025-04-23	0.004	0.004	0.004	0.004	0.004	200,000
2025-04-22	0.005	0.005	0.005	0.005	0.005	45,000
2025-04-17	0.004	0.005	0.004	0.005	0.005	635,378
2025-04-16	0.005	0.005	0.004	0.004	0.004	545,000
2025-04-15	0.005	0.005	0.005	0.005	0.005	0
2025-04-14	0.005	0.005	0.005	0.005	0.005	0
2025-04-11	0.005	0.005	0.005	0.005	0.005	1,000,000
2025-04-10	0.005	0.005	0.005	0.005	0.005	0
2025-04-09	0.004	0.005	0.004	0.005	0.005	305,000
2025-04-08	0.005	0.005	0.005	0.005	0.005	0
2025-04-07	0.004	0.005	0.003	0.005	0.005	3,827,350
2025-04-04	0.004	0.005	0.004	0.004	0.004	277,500
2025-04-03	0.005	0.005	0.005	0.005	0.005	360,000
2025-04-02	0.005	0.005	0.005	0.005	0.005	4,835,271
2025-04-01	0.006	0.006	0.005	0.005	0.005	5,288,304
2025-03-31	0.007	0.007	0.006	0.007	0.007	6,663,078
2025-03-28	0.005	0.007	0.005	0.007	0.007	1,032,240
2025-03-27	0.007	0.007	0.006	0.006	0.006	1,882,978
2025-03-26	0.007	0.007	0.006	0.006	0.006	5,753,903
2025-03-25	0.006	0.006	0.006	0.006	0.006	0
2025-03-24	0.006	0.006	0.006	0.006	0.006	0
2025-03-21	0.006	0.007	0.005	0.006	0.006	5,860,506
2025-03-20	0.006	0.006	0.005	0.005	0.005	2,350,149
2025-03-19	0.006	0.006	0.005	0.005	0.005	2,917,940
2025-03-18	0.005	0.006	0.005	0.006	0.006	15,630,620
2025-03-17	0.005	0.005	0.005	0.005	0.005	1,321,010
2025-03-14	0.005	0.005	0.005	0.005	0.005	1,014,763
2025-03-13	0.004	0.005	0.004	0.005	0.005	1,722,758
2025-03-12	0.004	0.004	0.004	0.004	0.004	0
2025-03-11	0.004	0.004	0.004	0.004	0.004	472,222
2025-03-10	0.003	0.004	0.003	0.004	0.004	269,444
2025-03-07	0.005	0.005	0.005	0.005	0.005	0
2025-03-06	0.005	0.005	0.005	0.005	0.005	700,000
2025-03-05	0.004	0.004	0.004	0.004	0.004	2,544,521
2025-03-04	0.004	0.004	0.004	0.004	0.004	0
2025-03-03	0.004	0.004	0.004	0.004	0.004	0
2025-02-28	0.004	0.004	0.004	0.004	0.004	100,000

← NewerPage 7 of 22 · 1,272 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.