Itech Minerals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.640	0.660	0.630	0.645	0.645	489,335
2022-04-21	0.655	0.715	0.645	0.650	0.650	1,515,816
2022-04-20	0.520	0.645	0.520	0.640	0.640	1,276,932
2022-04-19	0.510	0.520	0.485	0.520	0.520	725,670
2022-04-14	0.495	0.515	0.455	0.510	0.510	2,521,099
2022-04-13	0.410	0.410	0.390	0.405	0.405	364,123
2022-04-12	0.450	0.450	0.425	0.425	0.425	84,196
2022-04-11	0.450	0.480	0.440	0.445	0.445	626,926
2022-04-08	0.430	0.455	0.430	0.450	0.450	349,772
2022-04-07	0.450	0.450	0.420	0.425	0.425	198,412
2022-04-06	0.425	0.440	0.415	0.425	0.425	468,673
2022-04-05	0.450	0.460	0.430	0.435	0.435	313,807
2022-04-04	0.460	0.480	0.440	0.450	0.450	544,790
2022-04-01	0.480	0.515	0.460	0.465	0.465	774,479
2022-03-31	0.485	0.495	0.475	0.480	0.480	285,265
2022-03-30	0.500	0.500	0.475	0.475	0.475	161,712
2022-03-29	0.500	0.500	0.475	0.500	0.500	213,833
2022-03-28	0.525	0.535	0.500	0.505	0.505	439,260
2022-03-25	0.475	0.530	0.475	0.520	0.520	806,817
2022-03-24	0.480	0.495	0.470	0.470	0.470	502,641
2022-03-23	0.460	0.495	0.425	0.490	0.490	1,123,944
2022-03-22	0.415	0.470	0.415	0.450	0.450	764,388
2022-03-21	0.395	0.425	0.395	0.415	0.415	343,222
2022-03-18	0.380	0.400	0.375	0.395	0.395	302,633
2022-03-17	0.400	0.400	0.385	0.385	0.385	322,275
2022-03-16	0.385	0.400	0.385	0.385	0.385	209,261
2022-03-15	0.415	0.415	0.380	0.380	0.380	248,779
2022-03-14	0.405	0.435	0.380	0.410	0.410	466,631
2022-03-11	0.405	0.430	0.400	0.405	0.405	197,959
2022-03-10	0.420	0.420	0.390	0.405	0.405	276,769
2022-03-09	0.375	0.420	0.375	0.410	0.410	789,447
2022-03-08	0.385	0.390	0.370	0.370	0.370	455,123
2022-03-07	0.430	0.430	0.390	0.390	0.390	696,528
2022-03-04	0.455	0.455	0.415	0.440	0.440	340,000
2022-03-03	0.450	0.475	0.450	0.460	0.460	369,847
2022-03-02	0.420	0.445	0.415	0.440	0.440	298,708
2022-03-01	0.420	0.440	0.420	0.430	0.430	587,401
2022-02-28	0.435	0.435	0.400	0.420	0.420	646,051
2022-02-25	0.445	0.475	0.425	0.435	0.435	540,411
2022-02-24	0.470	0.470	0.425	0.440	0.440	697,594
2022-02-23	0.445	0.490	0.445	0.480	0.480	520,391
2022-02-22	0.525	0.525	0.435	0.455	0.455	1,079,048
2022-02-21	0.530	0.565	0.510	0.530	0.530	373,717
2022-02-18	0.510	0.575	0.495	0.540	0.540	973,519
2022-02-17	0.570	0.570	0.515	0.515	0.515	1,349,540
2022-02-16	0.480	0.580	0.460	0.580	0.580	2,258,188
2022-02-15	0.480	0.480	0.415	0.445	0.445	1,146,378
2022-02-14	0.480	0.550	0.475	0.480	0.480	1,757,398
2022-02-11	0.380	0.500	0.375	0.475	0.475	3,067,853
2022-02-10	0.365	0.380	0.360	0.380	0.380	747,136
2022-02-09	0.390	0.395	0.360	0.360	0.360	800,337
2022-02-08	0.365	0.390	0.340	0.380	0.380	1,460,647
2022-02-07	0.335	0.365	0.320	0.355	0.355	850,514
2022-02-04	0.305	0.345	0.300	0.330	0.330	967,156
2022-02-03	0.300	0.320	0.280	0.305	0.305	554,701
2022-02-02	0.280	0.293	0.280	0.290	0.290	114,173
2022-02-01	0.290	0.305	0.280	0.280	0.280	64,735
2022-01-31	0.280	0.285	0.275	0.280	0.280	88,120
2022-01-28	0.265	0.285	0.260	0.285	0.285	264,015
2022-01-27	0.270	0.305	0.260	0.260	0.260	528,255

← 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.