AltynGold plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	96.000	99.250	96.000	99.250	99.250	715
2023-09-22	98.100	98.750	96.000	98.750	98.750	2,300
2023-09-21	101.00	104.00	97.500	100.75	100.75	16,279
2023-09-20	101.25	101.25	101.25	101.25	101.25	0
2023-09-19	100.00	105.00	100.00	101.25	101.25	15,630
2023-09-18	99.500	102.55	95.000	99.250	99.250	16,625
2023-09-15	98.500	98.500	96.750	96.750	96.750	6,327
2023-09-14	97.000	100.88	96.000	98.000	98.000	8,698
2023-09-13	96.000	100.70	96.000	98.500	98.500	4,524
2023-09-12	101.00	101.00	97.750	97.750	97.750	4,660
2023-09-11	100.00	100.00	95.500	99.750	99.750	14,590
2023-09-08	99.500	101.50	99.060	100.50	100.50	8,534
2023-09-07	98.610	101.25	98.610	101.25	101.25	300
2023-09-06	102.25	102.25	99.160	100.25	100.25	20,166
2023-09-05	102.49	102.49	98.500	102.25	102.25	15,233
2023-09-04	97.400	102.38	97.100	102.00	102.00	12,617
2023-09-01	103.00	103.00	99.100	99.750	99.750	20,345
2023-08-31	102.00	103.00	100.20	100.25	100.25	16,784
2023-08-30	101.00	102.00	99.100	101.25	101.25	15,540
2023-08-29	104.00	105.00	98.200	101.25	101.25	5,331
2023-08-25	105.00	105.00	96.930	100.75	100.75	59
2023-08-24	101.00	104.05	100.75	100.75	100.75	16,396
2023-08-23	101.25	104.93	101.25	103.50	103.50	2,513
2023-08-22	104.70	104.70	101.25	103.50	103.50	3,701
2023-08-21	101.25	103.50	101.00	103.50	103.50	1,348
2023-08-18	104.70	104.70	103.50	103.50	103.50	2,214
2023-08-17	105.00	105.00	101.80	103.50	103.50	14,416
2023-08-16	101.55	104.95	101.55	103.50	103.50	2,015
2023-08-15	105.00	105.00	100.00	102.50	102.50	8,106
2023-08-14	100.00	104.00	97.600	101.00	101.00	21,584
2023-08-11	104.44	104.44	103.00	103.00	103.00	2,124
2023-08-10	105.00	105.00	103.00	103.00	103.00	23,590
2023-08-09	110.00	110.00	110.00	110.00	110.00	0
2023-08-08	111.00	111.66	105.09	109.50	109.50	4,016
2023-08-07	111.66	111.66	111.00	111.00	111.00	1,000
2023-08-04	107.00	111.66	105.09	109.50	109.50	12,362
2023-08-03	115.00	118.12	110.00	110.50	110.50	28,909
2023-08-02	114.15	116.00	111.08	115.00	115.00	24,524
2023-08-01	110.00	113.50	110.00	113.50	113.50	24,269
2023-07-31	114.00	119.45	106.66	117.00	117.00	35,947
2023-07-28	105.00	109.00	102.77	106.50	106.50	8,639
2023-07-27	108.46	110.70	102.77	105.50	105.50	35,884
2023-07-26	104.50	104.50	104.50	104.50	104.50	0
2023-07-25	104.50	104.50	104.50	104.50	104.50	0
2023-07-24	104.50	104.50	104.50	104.50	104.50	0
2023-07-21	108.55	108.55	103.50	104.50	104.50	14,047
2023-07-20	109.00	110.00	104.50	104.50	104.50	37,374
2023-07-19	105.00	109.00	105.00	107.00	107.00	14,423
2023-07-18	101.62	107.48	101.00	105.00	105.00	4,211
2023-07-17	108.91	108.91	101.62	104.50	104.50	205
2023-07-14	101.00	109.00	101.00	105.00	105.00	229
2023-07-13	103.00	108.70	103.00	105.00	105.00	16,824
2023-07-12	105.00	108.04	100.30	105.00	105.00	16,504
2023-07-11	105.00	105.00	102.00	102.50	102.50	8,223
2023-07-10	102.60	105.00	102.60	105.00	105.00	3,500
2023-07-07	105.00	109.44	103.86	105.50	105.50	25,055
2023-07-06	106.00	106.00	102.00	105.50	105.50	7,891
2023-07-05	105.00	108.81	105.00	107.00	107.00	8,435
2023-07-04	107.00	107.00	101.00	104.00	104.00	2,638
2023-07-03	109.00	109.00	104.50	104.50	104.50	2,010

← NewerPage 14 of 21 · 1,259 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.