Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.365	0.380	0.325	0.365	0.365	32,347,727
2023-06-30	0.370	0.380	0.350	0.365	0.365	10,699,937
2023-06-29	0.380	0.396	0.352	0.370	0.370	15,292,017
2023-06-28	0.390	0.390	0.370	0.380	0.380	17,138,155
2023-06-27	0.400	0.400	0.380	0.390	0.390	1,852,974
2023-06-26	0.400	0.410	0.380	0.400	0.400	8,452,415
2023-06-23	0.400	0.410	0.381	0.400	0.400	4,650,312
2023-06-22	0.400	0.410	0.382	0.400	0.400	1,302,614
2023-06-21	0.410	0.413	0.393	0.400	0.400	8,073,072
2023-06-20	0.410	0.413	0.403	0.410	0.410	4,546,633
2023-06-19	0.410	0.414	0.400	0.410	0.410	2,673,101
2023-06-16	0.405	0.420	0.390	0.410	0.410	4,084,412
2023-06-15	0.390	0.420	0.384	0.399	0.399	10,000,650
2023-06-14	0.390	0.400	0.380	0.390	0.390	9,755,146
2023-06-13	0.395	0.400	0.380	0.390	0.390	7,571,515
2023-06-12	0.395	0.400	0.390	0.395	0.395	3,790,836
2023-06-09	0.400	0.410	0.390	0.395	0.395	5,079,855
2023-06-08	0.400	0.410	0.390	0.400	0.400	6,677,682
2023-06-07	0.400	0.410	0.392	0.400	0.400	4,355,462
2023-06-06	0.400	0.410	0.390	0.400	0.400	1,496,100
2023-06-05	0.395	0.410	0.390	0.400	0.400	5,037,729
2023-06-02	0.385	0.400	0.376	0.395	0.395	5,754,847
2023-06-01	0.380	0.396	0.370	0.385	0.385	3,533,049
2023-05-31	0.390	0.395	0.373	0.380	0.380	16,199,167
2023-05-30	0.390	0.400	0.380	0.390	0.390	8,589,376
2023-05-26	0.395	0.406	0.382	0.390	0.390	23,102,879
2023-05-25	0.420	0.420	0.390	0.395	0.395	27,296,405
2023-05-24	0.430	0.434	0.413	0.420	0.420	10,271,791
2023-05-23	0.435	0.440	0.420	0.430	0.430	9,123,660
2023-05-22	0.450	0.460	0.434	0.435	0.435	7,753,497
2023-05-19	0.435	0.460	0.428	0.450	0.450	11,908,344
2023-05-18	0.435	0.437	0.430	0.435	0.435	5,245,177
2023-05-17	0.445	0.450	0.420	0.435	0.435	11,112,793
2023-05-16	0.445	0.470	0.440	0.445	0.445	9,088,796
2023-05-15	0.470	0.471	0.430	0.445	0.445	11,585,708
2023-05-12	0.470	0.480	0.460	0.470	0.470	6,995,521
2023-05-11	0.455	0.476	0.451	0.470	0.470	7,774,744
2023-05-10	0.485	0.487	0.451	0.455	0.455	22,977,333
2023-05-09	0.485	0.487	0.470	0.485	0.485	4,875,713
2023-05-05	0.485	0.516	0.470	0.485	0.485	19,092,740
2023-05-04	0.485	0.500	0.464	0.475	0.475	9,393,865
2023-05-03	0.452	0.500	0.452	0.485	0.485	22,133,794
2023-05-02	0.425	0.490	0.405	0.450	0.450	46,750,280
2023-04-28	0.390	0.440	0.380	0.425	0.425	18,855,127
2023-04-27	0.410	0.410	0.381	0.390	0.390	32,987,670
2023-04-26	0.460	0.460	0.388	0.410	0.410	83,036,328
2023-04-25	0.470	0.480	0.450	0.465	0.465	2,866,342
2023-04-24	0.470	0.477	0.461	0.470	0.470	7,634,947
2023-04-21	0.465	0.482	0.464	0.470	0.470	13,325,082
2023-04-20	0.475	0.485	0.460	0.465	0.465	7,147,936
2023-04-19	0.450	0.485	0.443	0.475	0.475	18,685,308
2023-04-18	0.450	0.460	0.440	0.450	0.450	12,055,551
2023-04-17	0.470	0.480	0.438	0.450	0.450	13,994,613
2023-04-14	0.480	0.488	0.461	0.470	0.470	23,578,631
2023-04-13	0.455	0.490	0.440	0.480	0.480	35,240,597
2023-04-12	0.425	0.470	0.420	0.455	0.455	29,868,565
2023-04-11	0.410	0.430	0.402	0.425	0.425	21,632,704
2023-04-06	0.410	0.420	0.400	0.410	0.410	33,890,751
2023-04-05	0.415	0.420	0.400	0.410	0.410	12,971,427
2023-04-04	0.415	0.420	0.400	0.415	0.415	13,119,506

← NewerPage 15 of 22 · 1,262 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.