Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.524	0.524	0.485	0.505	0.505	20,278,855
2022-10-11	0.525	0.525	0.503	0.525	0.525	11,265,975
2022-10-10	0.525	0.531	0.501	0.525	0.525	7,375,649
2022-10-07	0.525	0.542	0.517	0.525	0.525	15,221,220
2022-10-06	0.525	0.550	0.520	0.525	0.525	3,880,324
2022-10-05	0.525	0.545	0.502	0.525	0.525	11,140,724
2022-10-04	0.540	0.570	0.533	0.540	0.540	39,728,293
2022-10-03	0.510	0.549	0.500	0.540	0.540	36,576,784
2022-09-30	0.510	0.549	0.500	0.515	0.515	33,427,693
2022-09-29	0.520	0.526	0.505	0.510	0.510	9,696,605
2022-09-28	0.540	0.544	0.508	0.520	0.520	14,614,568
2022-09-27	0.545	0.560	0.530	0.540	0.540	8,928,383
2022-09-26	0.545	0.547	0.518	0.540	0.540	34,522,817
2022-09-23	0.545	0.560	0.541	0.545	0.545	4,945,623
2022-09-22	0.555	0.559	0.530	0.545	0.545	14,728,327
2022-09-21	0.570	0.576	0.540	0.555	0.555	15,730,245
2022-09-20	0.590	0.591	0.558	0.570	0.570	36,458,625
2022-09-16	0.565	0.613	0.543	0.590	0.590	100,768,136
2022-09-15	0.560	0.585	0.547	0.565	0.565	29,675,792
2022-09-14	0.560	0.579	0.526	0.560	0.560	22,553,054
2022-09-13	0.545	0.594	0.538	0.575	0.575	57,876,459
2022-09-12	0.545	0.570	0.542	0.545	0.545	22,224,100
2022-09-09	0.565	0.600	0.541	0.545	0.545	19,870,207
2022-09-08	0.550	0.590	0.511	0.565	0.565	212,937,300
2022-09-07	0.650	0.650	0.575	0.650	0.650	18,288,874
2022-09-06	0.639	0.639	0.585	0.600	0.600	12,826,549
2022-09-05	0.625	0.698	0.622	0.650	0.650	5,016,495
2022-09-02	0.650	0.659	0.621	0.625	0.625	6,557,883
2022-09-01	0.675	0.688	0.620	0.650	0.650	16,341,958
2022-08-31	0.700	0.800	0.650	0.675	0.675	93,270,548
2022-08-30	0.565	0.589	0.555	0.575	0.575	10,056,715
2022-08-26	0.540	0.598	0.539	0.565	0.565	21,333,239
2022-08-25	0.575	0.575	0.533	0.540	0.540	6,462,641
2022-08-24	0.525	0.600	0.525	0.600	0.600	20,339,398
2022-08-23	0.565	0.575	0.518	0.525	0.525	7,193,837
2022-08-22	0.575	0.578	0.550	0.565	0.565	10,176,995
2022-08-19	0.565	0.575	0.553	0.575	0.575	10,122,499
2022-08-18	0.572	0.572	0.532	0.565	0.565	13,295,679
2022-08-17	0.575	0.589	0.546	0.546	0.546	6,173,999
2022-08-16	0.575	0.589	0.550	0.575	0.575	10,235,260
2022-08-15	0.575	0.594	0.556	0.575	0.575	3,583,993
2022-08-12	0.575	0.600	0.575	0.575	0.575	7,313,068
2022-08-11	0.575	0.616	0.550	0.598	0.598	10,932,104
2022-08-10	0.575	0.596	0.573	0.575	0.575	5,560,029
2022-08-09	0.565	0.600	0.565	0.575	0.575	10,746,240
2022-08-08	0.620	0.620	0.550	0.565	0.565	28,794,121
2022-08-05	0.625	0.630	0.550	0.625	0.625	5,234,310
2022-08-04	0.650	0.700	0.586	0.625	0.625	7,945,773
2022-08-03	0.625	0.700	0.615	0.650	0.650	6,500,135
2022-08-02	0.610	0.638	0.610	0.625	0.625	10,320,701
2022-08-01	0.575	0.670	0.565	0.600	0.600	39,806,147
2022-07-29	0.609	0.700	0.609	0.675	0.675	30,611,189
2022-07-28	0.625	0.650	0.592	0.600	0.600	6,622,887
2022-07-27	0.625	0.638	0.607	0.625	0.625	4,506,104
2022-07-26	0.625	0.626	0.600	0.625	0.625	6,108,664
2022-07-25	0.625	0.650	0.601	0.625	0.625	6,595,464
2022-07-22	0.625	0.647	0.615	0.625	0.625	4,026,522
2022-07-21	0.625	0.631	0.611	0.625	0.625	4,106,638
2022-07-20	0.625	0.650	0.612	0.625	0.625	4,089,085
2022-07-19	0.625	0.631	0.612	0.625	0.625	2,133,598

← NewerPage 18 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.