AltynGold plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	140.00	140.00	130.89	135.25	135.25	11,853
2023-03-27	140.00	140.00	131.07	135.25	135.25	42,001
2023-03-24	133.50	137.41	130.90	134.50	134.50	7,705
2023-03-23	139.14	139.20	133.00	135.25	135.25	8,277
2023-03-22	143.00	143.00	133.03	136.50	136.50	32,686
2023-03-21	144.53	144.53	136.07	139.25	139.25	131
2023-03-20	140.00	150.00	134.28	138.75	138.75	86,919
2023-03-17	132.00	140.00	122.00	135.25	135.25	90,612
2023-03-16	130.41	131.00	125.72	125.75	125.75	7,998
2023-03-15	130.00	135.00	125.00	128.25	128.25	25,585
2023-03-14	121.10	127.48	120.60	124.25	124.25	31,180
2023-03-13	116.55	125.00	116.55	122.75	122.75	17,422
2023-03-10	120.00	120.25	111.62	120.25	120.25	34,563
2023-03-09	116.49	117.75	116.49	117.75	117.75	236
2023-03-08	115.50	117.75	115.50	117.75	117.75	1
2023-03-07	120.00	120.00	117.75	117.75	117.75	8
2023-03-06	115.50	120.00	112.59	117.50	117.50	7,004
2023-03-03	118.00	118.96	110.50	115.25	115.25	8,341
2023-03-02	117.18	117.18	110.50	114.25	114.25	168
2023-03-01	117.50	117.50	112.04	114.25	114.25	3,770
2023-02-28	115.00	124.50	111.27	114.00	114.00	11,796
2023-02-27	124.50	124.50	115.50	120.00	120.00	1,002
2023-02-24	124.50	124.50	120.00	120.00	120.00	7
2023-02-23	120.00	120.05	119.00	120.00	120.00	6,500
2023-02-22	119.50	119.50	115.05	117.25	117.25	5,471
2023-02-21	119.50	119.50	115.00	117.25	117.25	9
2023-02-20	119.50	119.50	115.23	117.25	117.25	3,194
2023-02-17	115.00	123.55	115.00	117.25	117.25	2,533
2023-02-16	124.50	126.50	115.00	119.75	119.75	14,784
2023-02-15	127.50	127.50	115.00	121.50	121.50	16,367
2023-02-14	120.00	129.50	117.25	117.25	117.25	20,126
2023-02-13	120.00	129.50	120.00	124.75	124.75	2,550
2023-02-10	125.50	125.50	120.00	122.50	122.50	35,427
2023-02-09	132.00	137.50	125.50	130.00	130.00	21,954
2023-02-08	133.90	139.15	132.00	134.75	134.75	13,304
2023-02-07	137.00	137.50	137.00	137.50	137.50	9,244
2023-02-06	137.00	144.50	137.00	139.25	139.25	1,510
2023-02-03	138.00	144.50	138.00	141.25	141.25	9,185
2023-02-02	145.50	153.00	140.50	145.00	145.00	55,093
2023-02-01	140.37	152.00	140.37	147.25	147.25	13,961
2023-01-31	150.00	151.49	142.75	142.75	142.75	53,999
2023-01-30	155.00	160.00	150.00	155.00	155.00	17,717
2023-01-27	157.00	160.00	146.00	157.50	157.50	60,756
2023-01-26	142.00	164.53	136.93	157.50	157.50	98,545
2023-01-25	138.00	140.00	132.71	137.75	137.75	16,320
2023-01-24	131.93	137.00	131.67	134.25	134.25	8,517
2023-01-23	130.00	133.80	130.00	133.75	133.75	10,150
2023-01-20	129.25	130.00	122.88	127.25	127.25	13,847
2023-01-19	121.10	127.00	116.57	125.00	125.00	40,877
2023-01-18	123.00	124.78	121.57	122.75	122.75	21,439
2023-01-17	125.00	125.00	116.07	119.50	119.50	1,285
2023-01-16	116.00	125.00	116.00	120.50	120.50	3,604
2023-01-13	113.00	128.00	110.00	120.50	120.50	76,780
2023-01-12	109.00	110.00	103.25	109.00	109.00	24,009
2023-01-11	108.00	110.00	103.00	105.50	105.50	17,940
2023-01-10	104.15	109.60	104.15	106.50	106.50	15,674
2023-01-09	106.00	112.00	104.93	106.00	106.00	39,068
2023-01-06	98.550	103.00	96.760	101.00	101.00	22,619
2023-01-05	98.000	105.00	94.900	101.50	101.50	85,240
2023-01-04	94.000	97.950	89.320	93.000	93.000	74,912

← NewerPage 16 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.