Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.515	0.530	0.511	0.515	0.515	11,228,864
2023-01-06	0.505	0.525	0.497	0.515	0.515	22,796,235
2023-01-05	0.525	0.531	0.495	0.505	0.505	10,221,781
2023-01-04	0.525	0.537	0.514	0.525	0.525	9,174,174
2023-01-03	0.535	0.539	0.485	0.525	0.525	23,345,418
2022-12-30	0.530	0.535	0.520	0.535	0.535	3,117,682
2022-12-29	0.540	0.550	0.521	0.530	0.530	10,239,956
2022-12-28	0.530	0.580	0.530	0.540	0.540	20,756,704
2022-12-23	0.530	0.533	0.500	0.515	0.515	17,695,524
2022-12-22	0.510	0.560	0.510	0.530	0.530	78,573,358
2022-12-21	0.450	0.519	0.435	0.510	0.510	56,121,561
2022-12-20	0.440	0.460	0.420	0.450	0.450	8,768,332
2022-12-19	0.450	0.460	0.426	0.435	0.435	16,906,945
2022-12-16	0.460	0.470	0.412	0.450	0.450	40,549,360
2022-12-15	0.480	0.488	0.451	0.460	0.460	22,481,398
2022-12-14	0.475	0.490	0.468	0.480	0.480	19,668,974
2022-12-13	0.475	0.490	0.461	0.475	0.475	11,453,925
2022-12-12	0.465	0.490	0.455	0.475	0.475	12,859,686
2022-12-09	0.470	0.477	0.463	0.465	0.465	13,053,130
2022-12-08	0.479	0.479	0.454	0.470	0.470	5,405,960
2022-12-07	0.500	0.500	0.454	0.480	0.480	27,911,558
2022-12-06	0.525	0.540	0.498	0.500	0.500	28,271,992
2022-12-05	0.500	0.531	0.500	0.525	0.525	16,600,702
2022-12-02	0.525	0.538	0.500	0.510	0.510	57,178,653
2022-12-01	0.460	0.528	0.451	0.525	0.525	90,797,452
2022-11-30	0.460	0.470	0.443	0.460	0.460	34,373,876
2022-11-29	0.430	0.495	0.430	0.460	0.460	136,151,146
2022-11-28	0.400	0.474	0.300	0.402	0.402	721,134,475
2022-11-25	0.380	0.400	0.380	0.400	0.400	14,711,333
2022-11-24	0.400	0.402	0.381	0.400	0.400	4,172,787
2022-11-23	0.400	0.409	0.381	0.400	0.400	9,921,852
2022-11-22	0.400	0.411	0.387	0.400	0.400	12,139,680
2022-11-21	0.400	0.406	0.383	0.400	0.400	9,023,458
2022-11-18	0.400	0.413	0.350	0.400	0.400	48,447,155
2022-11-17	0.400	0.415	0.386	0.400	0.400	20,195,771
2022-11-16	0.410	0.420	0.400	0.410	0.410	10,801,564
2022-11-15	0.420	0.420	0.394	0.410	0.410	47,919,386
2022-11-14	0.440	0.450	0.400	0.425	0.425	15,573,736
2022-11-11	0.440	0.448	0.430	0.440	0.440	16,638,750
2022-11-10	0.450	0.450	0.408	0.440	0.440	30,992,201
2022-11-09	0.465	0.474	0.433	0.450	0.450	14,621,046
2022-11-08	0.440	0.482	0.437	0.465	0.465	41,899,588
2022-11-07	0.485	1.000	0.350	0.460	0.460	329,145,046
2022-11-04	0.475	0.495	0.451	0.485	0.485	28,126,011
2022-11-03	0.480	0.480	0.450	0.465	0.465	3,988,213
2022-11-02	0.480	0.488	0.464	0.480	0.480	10,487,448
2022-11-01	0.475	0.494	0.459	0.480	0.480	18,713,640
2022-10-31	0.490	0.520	0.470	0.475	0.475	19,639,231
2022-10-28	0.485	0.500	0.470	0.490	0.490	20,071,737
2022-10-27	0.475	0.500	0.470	0.485	0.485	9,640,464
2022-10-26	0.490	0.500	0.460	0.475	0.475	9,137,927
2022-10-25	0.490	0.500	0.480	0.490	0.490	10,250,820
2022-10-24	0.503	0.503	0.461	0.490	0.490	29,941,334
2022-10-21	0.515	0.515	0.490	0.515	0.515	8,667,664
2022-10-20	0.515	0.515	0.494	0.515	0.515	8,861,986
2022-10-19	0.515	0.515	0.492	0.515	0.515	5,188,374
2022-10-18	0.505	0.517	0.490	0.515	0.515	9,980,507
2022-10-17	0.505	0.509	0.490	0.505	0.505	10,526,354
2022-10-14	0.505	0.507	0.490	0.505	0.505	10,751,761
2022-10-13	0.505	0.513	0.493	0.505	0.505	6,365,545

← NewerPage 17 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.