AltynGold plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	108.27	108.27	106.75	107.50	107.50	13,135
2023-12-15	110.00	112.00	105.00	108.50	108.50	25,790
2023-12-14	103.00	109.24	103.00	104.50	104.50	21,392
2023-12-13	98.000	102.75	98.000	100.50	100.50	37,389
2023-12-12	98.000	105.00	98.000	101.50	101.50	305
2023-12-11	103.00	103.35	100.00	101.00	101.00	27,557
2023-12-08	112.60	112.60	103.00	106.50	106.50	21,102
2023-12-07	105.00	112.00	104.30	109.50	109.50	30,156
2023-12-06	97.500	110.96	97.500	107.00	107.00	97,103
2023-12-05	92.620	100.000	92.620	95.500	95.500	10,424
2023-12-04	95.000	98.290	90.500	95.500	95.500	27,854
2023-12-01	92.000	100.00	91.260	95.250	95.250	32,106
2023-11-30	94.000	94.000	89.540	91.500	91.500	3,087
2023-11-29	91.000	94.900	88.000	91.500	91.500	12,764
2023-11-28	90.500	94.900	90.500	92.500	92.500	2,045
2023-11-27	91.000	91.750	90.000	91.750	91.750	28,580
2023-11-24	90.935	92.750	90.935	92.750	92.750	642
2023-11-23	93.900	93.900	90.935	92.750	92.750	12,914
2023-11-22	93.900	93.900	91.595	93.250	93.250	16,905
2023-11-21	88.500	92.750	88.490	92.750	92.750	10,752
2023-11-20	89.250	90.250	89.250	90.250	90.250	4,818
2023-11-17	91.900	93.900	90.250	90.250	90.250	6,394
2023-11-16	89.250	90.500	89.250	90.500	90.500	1,000
2023-11-15	89.910	91.870	89.000	90.250	90.250	6,255
2023-11-14	89.910	89.910	87.750	87.750	87.750	1,100
2023-11-13	89.000	89.910	86.265	87.750	87.750	2,902
2023-11-10	89.000	90.000	87.750	87.750	87.750	11,304
2023-11-09	90.945	93.000	89.610	92.250	92.250	6,512
2023-11-08	89.755	93.750	89.755	93.750	93.750	50
2023-11-07	90.945	98.000	89.500	93.750	93.750	3,432
2023-11-06	93.750	93.750	93.750	93.750	93.750	106
2023-11-03	90.945	93.750	89.925	93.750	93.750	3,639
2023-11-02	94.456	94.456	91.780	93.750	93.750	7,554
2023-11-01	90.000	95.600	90.000	94.250	94.250	30,022
2023-10-31	93.000	94.250	92.950	94.250	94.250	1,163
2023-10-30	97.850	97.850	94.250	94.250	94.250	1,010
2023-10-27	95.000	96.500	94.900	96.500	96.500	19,718
2023-10-26	91.275	93.000	91.275	93.000	93.000	1,560
2023-10-25	90.500	93.750	90.000	93.750	93.750	4,789
2023-10-24	90.000	98.000	90.000	93.750	93.750	40,991
2023-10-23	88.000	88.000	87.750	87.750	87.750	5,077
2023-10-20	84.000	89.225	84.000	86.750	86.750	105
2023-10-19	86.750	86.750	86.750	86.750	86.750	0
2023-10-18	87.000	87.135	86.750	86.750	86.750	5,174
2023-10-17	88.035	89.750	88.035	89.750	89.750	9
2023-10-16	90.740	90.740	88.035	89.750	89.750	1,400
2023-10-13	91.365	91.365	89.250	89.250	89.250	1,724
2023-10-12	86.055	89.250	86.055	89.250	89.250	38
2023-10-11	86.000	91.000	86.000	88.750	88.750	9,680
2023-10-10	90.000	90.250	85.600	90.250	90.250	14,454
2023-10-09	88.000	91.250	88.000	91.250	91.250	200
2023-10-06	88.065	91.250	88.065	91.250	91.250	3,000
2023-10-05	85.250	89.750	85.250	89.750	89.750	10
2023-10-04	89.825	89.825	89.750	89.750	89.750	5,000
2023-10-03	90.000	93.000	90.000	90.000	90.000	6,319
2023-10-02	92.970	92.970	90.250	90.250	90.250	3,613
2023-09-29	92.500	94.850	78.100	92.250	92.250	135,630
2023-09-28	99.000	99.000	95.500	97.250	97.250	45,623
2023-09-27	96.500	102.00	96.000	98.750	98.750	22,062
2023-09-26	95.500	97.500	95.500	97.000	97.000	8,248

← NewerPage 13 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.