Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.420	0.420	0.400	0.410	0.410	13,688,428
2023-03-31	0.420	0.427	0.410	0.420	0.420	7,221,034
2023-03-30	0.405	0.422	0.402	0.420	0.420	7,230,522
2023-03-29	0.410	0.410	0.400	0.405	0.405	10,299,846
2023-03-28	0.420	0.426	0.400	0.405	0.405	11,775,512
2023-03-27	0.410	0.421	0.404	0.420	0.420	12,320,068
2023-03-24	0.420	0.423	0.405	0.410	0.410	12,450,661
2023-03-23	0.420	0.429	0.408	0.420	0.420	9,439,958
2023-03-22	0.415	0.425	0.413	0.420	0.420	7,075,191
2023-03-21	0.420	0.424	0.410	0.415	0.415	4,509,726
2023-03-20	0.425	0.427	0.412	0.420	0.420	9,437,517
2023-03-17	0.425	0.440	0.420	0.425	0.425	17,894,482
2023-03-16	0.450	0.457	0.425	0.425	0.425	14,640,526
2023-03-15	0.455	0.469	0.447	0.450	0.450	9,738,084
2023-03-14	0.450	0.458	0.440	0.455	0.455	6,670,441
2023-03-13	0.450	0.454	0.423	0.450	0.450	23,424,821
2023-03-10	0.462	0.462	0.450	0.451	0.451	5,397,893
2023-03-09	0.465	0.467	0.456	0.465	0.465	4,821,388
2023-03-08	0.460	0.469	0.452	0.465	0.465	2,569,111
2023-03-07	0.455	0.478	0.451	0.460	0.460	18,093,891
2023-03-06	0.470	0.480	0.442	0.455	0.455	14,802,549
2023-03-03	0.470	0.470	0.460	0.470	0.470	1,156,142
2023-03-02	0.470	0.475	0.451	0.470	0.470	12,472,330
2023-03-01	0.470	0.480	0.460	0.470	0.470	7,686,692
2023-02-28	0.480	0.480	0.461	0.470	0.470	15,835,749
2023-02-27	0.490	0.493	0.470	0.485	0.485	7,600,548
2023-02-24	0.520	0.527	0.476	0.485	0.485	42,138,143
2023-02-23	0.520	0.532	0.502	0.510	0.510	5,947,924
2023-02-22	0.520	0.532	0.500	0.520	0.520	5,108,968
2023-02-21	0.530	0.540	0.510	0.525	0.525	15,053,764
2023-02-20	0.510	0.561	0.503	0.530	0.530	70,755,310
2023-02-17	0.505	0.510	0.500	0.505	0.505	5,238,276
2023-02-16	0.505	0.507	0.500	0.505	0.505	6,856,037
2023-02-15	0.505	0.510	0.500	0.505	0.505	7,292,770
2023-02-14	0.510	0.515	0.502	0.505	0.505	4,065,274
2023-02-13	0.525	0.525	0.503	0.510	0.510	10,300,548
2023-02-10	0.530	0.543	0.510	0.525	0.525	14,291,322
2023-02-09	0.505	0.535	0.493	0.530	0.530	17,900,003
2023-02-08	0.505	0.513	0.483	0.505	0.505	8,415,533
2023-02-07	0.510	0.513	0.476	0.505	0.505	8,648,480
2023-02-06	0.510	0.519	0.490	0.510	0.510	24,809,376
2023-02-03	0.500	0.520	0.495	0.510	0.510	17,458,851
2023-02-02	0.510	0.520	0.489	0.489	0.489	11,933,333
2023-02-01	0.525	0.530	0.500	0.520	0.520	14,436,523
2023-01-31	0.520	0.530	0.503	0.525	0.525	13,973,210
2023-01-30	0.505	0.520	0.493	0.520	0.520	15,608,398
2023-01-27	0.510	0.514	0.500	0.505	0.505	6,854,509
2023-01-26	0.515	0.520	0.503	0.510	0.510	12,677,797
2023-01-25	0.520	0.524	0.510	0.520	0.520	22,625,469
2023-01-24	0.525	0.530	0.510	0.520	0.520	18,522,749
2023-01-23	0.525	0.540	0.522	0.530	0.530	20,417,613
2023-01-20	0.535	0.538	0.513	0.525	0.525	20,633,328
2023-01-19	0.560	0.563	0.530	0.535	0.535	31,270,544
2023-01-18	0.595	0.595	0.551	0.560	0.560	29,389,125
2023-01-17	0.610	0.611	0.580	0.595	0.595	13,764,177
2023-01-16	0.580	0.620	0.580	0.610	0.610	18,366,105
2023-01-13	0.585	0.600	0.582	0.585	0.585	6,764,911
2023-01-12	0.605	0.620	0.575	0.585	0.585	30,360,340
2023-01-11	0.584	0.615	0.584	0.605	0.605	66,512,448
2023-01-10	0.515	0.599	0.515	0.580	0.580	71,072,086

← NewerPage 16 of 22 · 1,270 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.