Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.800	0.860	0.790	0.825	0.825	11,619,065
2022-04-19	0.800	0.809	0.750	0.800	0.800	11,839,653
2022-04-14	0.800	0.818	0.760	0.800	0.800	12,608,377
2022-04-13	0.800	0.835	0.750	0.800	0.800	5,891,211
2022-04-12	0.815	0.815	0.750	0.800	0.800	5,078,444
2022-04-11	0.825	0.849	0.750	0.825	0.825	13,780,079
2022-04-08	0.825	0.827	0.787	0.825	0.825	6,973,497
2022-04-07	0.825	0.845	0.750	0.825	0.825	19,098,716
2022-04-06	0.800	0.850	0.750	0.850	0.850	31,614,943
2022-04-05	0.775	0.835	0.770	0.800	0.800	9,608,384
2022-04-04	0.800	0.835	0.750	0.775	0.775	10,972,777
2022-04-01	0.800	0.849	0.775	0.800	0.800	15,053,141
2022-03-31	0.825	0.900	0.750	0.800	0.800	20,401,362
2022-03-30	0.800	0.880	0.770	0.850	0.850	20,834,375
2022-03-29	0.825	0.832	0.766	0.775	0.775	21,554,201
2022-03-28	0.850	0.900	0.801	0.810	0.810	18,937,078
2022-03-25	0.850	0.875	0.833	0.875	0.875	9,948,165
2022-03-24	0.850	0.880	0.815	0.850	0.850	13,859,895
2022-03-23	0.825	0.885	0.814	0.850	0.850	10,600,348
2022-03-22	0.850	0.900	0.796	0.825	0.825	20,801,967
2022-03-21	0.825	0.857	0.806	0.850	0.850	9,314,344
2022-03-18	0.800	0.850	0.798	0.825	0.825	14,565,286
2022-03-17	0.800	0.900	0.750	0.800	0.800	10,618,817
2022-03-16	0.850	0.900	0.771	0.800	0.800	25,669,558
2022-03-15	0.825	0.885	0.800	0.850	0.850	7,382,894
2022-03-14	0.875	0.900	0.825	0.825	0.825	9,341,837
2022-03-11	0.850	0.889	0.847	0.875	0.875	8,726,325
2022-03-10	0.900	0.917	0.836	0.850	0.850	18,999,864
2022-03-09	0.850	0.950	0.850	0.900	0.900	48,920,202
2022-03-08	0.700	0.895	0.686	0.850	0.850	39,314,824
2022-03-07	0.750	0.800	0.650	0.700	0.700	37,087,235
2022-03-04	0.775	1.000	0.720	0.750	0.750	16,945,829
2022-03-03	0.775	0.785	0.750	0.775	0.775	7,072,686
2022-03-02	0.825	0.825	0.745	0.775	0.775	10,720,146
2022-03-01	0.825	0.850	0.762	0.775	0.775	41,849,266
2022-02-28	0.775	0.845	0.727	0.800	0.800	31,839,838
2022-02-25	0.750	0.800	0.700	0.782	0.782	31,262,521
2022-02-24	0.750	0.800	0.700	0.760	0.760	40,683,717
2022-02-23	0.775	0.800	0.710	0.775	0.775	42,298,641
2022-02-22	0.800	0.800	0.728	0.775	0.775	34,270,145
2022-02-21	0.850	0.864	0.750	0.800	0.800	29,425,436
2022-02-18	0.850	0.900	0.830	0.850	0.850	18,916,466
2022-02-17	0.900	0.900	0.826	0.850	0.850	29,163,549
2022-02-16	0.900	0.912	0.855	0.900	0.900	10,194,559
2022-02-15	0.875	0.924	0.855	0.900	0.900	11,062,994
2022-02-14	0.915	0.915	0.855	0.875	0.875	15,976,101
2022-02-11	0.975	1.000	0.880	0.925	0.925	33,715,400
2022-02-10	1.000	1.049	0.953	0.975	0.975	39,606,073
2022-02-09	1.000	1.038	0.950	0.975	0.975	40,854,422
2022-02-08	0.900	1.030	0.882	1.000	1.000	82,913,045
2022-02-07	0.850	0.950	0.810	0.900	0.900	45,563,499
2022-02-04	0.850	0.974	0.833	0.850	0.850	39,349,615
2022-02-03	0.838	0.838	0.750	0.825	0.825	17,738,598
2022-02-02	0.825	0.866	0.751	0.850	0.850	41,017,862
2022-02-01	0.900	0.950	0.800	0.825	0.825	46,179,623
2022-01-31	0.925	1.033	0.850	0.900	0.900	163,780,661
2022-01-28	0.775	0.950	0.774	0.925	0.925	330,438,360
2022-01-27	0.660	0.850	0.660	0.775	0.775	356,951,100
2022-01-26	0.576	0.650	0.576	0.625	0.625	27,894,755
2022-01-25	0.625	0.650	0.563	0.575	0.575	19,941,543

← NewerPage 20 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.