Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.625	0.631	0.600	0.625	0.625	4,267,549
2022-07-15	0.625	0.639	0.602	0.625	0.625	6,020,428
2022-07-14	0.650	0.665	0.600	0.625	0.625	10,934,312
2022-07-13	0.625	0.666	0.611	0.650	0.650	9,143,933
2022-07-12	0.625	0.648	0.606	0.625	0.625	4,303,377
2022-07-11	0.650	0.659	0.625	0.625	0.625	2,331,461
2022-07-08	0.675	0.700	0.626	0.650	0.650	5,849,833
2022-07-07	0.675	0.700	0.650	0.675	0.675	6,860,675
2022-07-06	0.692	0.692	0.655	0.675	0.675	2,639,971
2022-07-05	0.675	0.700	0.625	0.700	0.700	9,174,249
2022-07-04	0.698	0.698	0.650	0.675	0.675	6,629,824
2022-07-01	0.675	0.725	0.660	0.700	0.700	15,661,946
2022-06-30	0.675	0.700	0.638	0.675	0.675	9,625,973
2022-06-29	0.675	0.698	0.638	0.675	0.675	9,027,409
2022-06-28	0.675	0.722	0.672	0.675	0.675	9,978,109
2022-06-27	0.700	0.717	0.666	0.675	0.675	12,045,460
2022-06-24	0.700	0.750	0.677	0.700	0.700	5,736,744
2022-06-23	0.725	0.750	0.673	0.700	0.700	5,000,157
2022-06-22	0.750	0.750	0.676	0.725	0.725	12,411,293
2022-06-21	0.725	0.770	0.710	0.750	0.750	2,655,283
2022-06-20	0.750	0.800	0.675	0.725	0.725	21,744,328
2022-06-17	0.750	0.750	0.703	0.750	0.750	12,594,083
2022-06-16	0.675	0.783	0.660	0.750	0.750	33,429,866
2022-06-15	0.675	0.700	0.660	0.675	0.675	7,242,536
2022-06-14	0.675	0.719	0.666	0.675	0.675	10,133,150
2022-06-13	0.725	0.737	0.650	0.675	0.675	10,317,293
2022-06-10	0.725	0.744	0.710	0.725	0.725	5,219,946
2022-06-09	0.775	0.783	0.725	0.725	0.725	14,330,371
2022-06-08	0.750	0.797	0.750	0.775	0.775	12,112,350
2022-06-07	0.765	0.765	0.728	0.750	0.750	25,898,988
2022-06-06	0.800	0.822	0.750	0.775	0.775	14,557,496
2022-06-01	0.700	0.840	0.690	0.775	0.775	70,403,389
2022-05-31	0.650	0.670	0.600	0.650	0.650	5,973,389
2022-05-30	0.635	0.690	0.635	0.650	0.650	24,523,566
2022-05-27	0.648	0.648	0.600	0.625	0.625	14,034,377
2022-05-26	0.625	0.650	0.592	0.600	0.600	10,097,143
2022-05-25	0.640	0.640	0.600	0.625	0.625	5,548,655
2022-05-24	0.625	0.650	0.620	0.650	0.650	2,390,213
2022-05-23	0.650	0.650	0.610	0.625	0.625	6,359,828
2022-05-20	0.608	0.650	0.608	0.650	0.650	13,002,366
2022-05-19	0.647	0.647	0.575	0.600	0.600	14,801,047
2022-05-18	0.650	0.669	0.625	0.650	0.650	4,009,129
2022-05-17	0.625	0.660	0.597	0.650	0.650	21,228,837
2022-05-16	0.600	0.625	0.550	0.625	0.625	14,751,359
2022-05-13	0.600	0.633	0.575	0.600	0.600	9,701,948
2022-05-12	0.625	0.650	0.550	0.600	0.600	29,770,707
2022-05-11	0.625	0.639	0.580	0.625	0.625	38,650,606
2022-05-10	0.625	0.650	0.586	0.600	0.600	42,379,736
2022-05-09	0.700	0.712	0.610	0.640	0.640	21,991,258
2022-05-06	0.700	0.732	0.685	0.700	0.700	16,503,077
2022-05-05	0.725	0.750	0.700	0.725	0.725	11,069,264
2022-05-04	0.725	0.750	0.700	0.725	0.725	11,944,406
2022-05-03	0.750	0.774	0.700	0.725	0.725	22,897,810
2022-04-29	0.750	0.775	0.742	0.750	0.750	4,654,703
2022-04-28	0.775	0.779	0.725	0.750	0.750	19,557,514
2022-04-27	0.775	0.789	0.750	0.775	0.775	8,654,811
2022-04-26	0.775	0.790	0.750	0.775	0.775	6,385,490
2022-04-25	0.850	0.890	0.718	0.775	0.775	39,600,367
2022-04-22	0.800	0.839	0.779	0.825	0.825	10,644,294
2022-04-21	0.825	0.825	0.778	0.800	0.800	5,910,595

← NewerPage 19 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.