Alien Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.675	0.700	0.610	0.625	0.625	27,908,795
2022-01-21	0.700	0.710	0.650	0.675	0.675	17,231,285
2022-01-20	0.675	0.724	0.658	0.700	0.700	23,345,230
2022-01-19	0.640	0.700	0.630	0.675	0.675	64,975,518
2022-01-18	0.656	0.656	0.633	0.640	0.640	6,456,015
2022-01-17	0.665	0.700	0.638	0.665	0.665	19,502,861
2022-01-14	0.675	0.700	0.636	0.665	0.665	8,415,401
2022-01-13	0.675	0.700	0.630	0.675	0.675	35,122,717
2022-01-12	0.695	0.739	0.650	0.675	0.675	21,979,975
2022-01-11	0.695	0.730	0.666	0.675	0.675	7,771,568
2022-01-10	0.735	0.749	0.685	0.695	0.695	18,536,188
2022-01-07	0.717	0.777	0.717	0.735	0.735	40,063,237
2022-01-06	0.675	0.760	0.671	0.715	0.715	63,311,765
2022-01-05	0.680	0.700	0.655	0.675	0.675	21,781,216
2022-01-04	0.675	0.700	0.660	0.680	0.680	11,604,990
2021-12-31	0.667	0.680	0.667	0.675	0.675	5,055,960
2021-12-30	0.665	0.700	0.660	0.665	0.665	4,315,955
2021-12-29	0.665	0.700	0.650	0.665	0.665	14,130,797
2021-12-24	0.665	0.673	0.600	0.665	0.665	14,171,208
2021-12-23	0.674	0.674	0.638	0.665	0.665	29,652,936
2021-12-22	0.675	0.700	0.650	0.665	0.665	18,698,588
2021-12-21	0.665	0.689	0.635	0.675	0.675	42,409,733
2021-12-20	0.715	0.720	0.650	0.665	0.665	12,936,933
2021-12-17	0.715	0.750	0.665	0.715	0.715	12,714,839
2021-12-16	0.725	0.754	0.676	0.715	0.715	16,531,076
2021-12-15	0.750	0.800	0.700	0.725	0.725	7,135,292
2021-12-14	0.775	0.800	0.720	0.750	0.750	16,491,278
2021-12-13	0.750	0.800	0.718	0.775	0.775	11,858,544
2021-12-10	0.681	0.800	0.681	0.750	0.750	33,008,258
2021-12-09	0.675	0.735	0.675	0.675	0.675	21,663,677
2021-12-08	0.675	0.700	0.650	0.675	0.675	13,035,354
2021-12-07	0.675	0.684	0.650	0.675	0.675	18,713,648
2021-12-06	0.708	0.708	0.650	0.675	0.675	27,403,135
2021-12-03	0.720	0.720	0.720	0.720	0.720	10,667,873
2021-12-02	0.685	0.735	0.650	0.725	0.725	35,589,763
2021-12-01	0.685	0.720	0.676	0.685	0.685	28,665,063
2021-11-30	0.707	0.707	0.665	0.685	0.685	17,234,825
2021-11-29	0.720	0.740	0.675	0.715	0.715	30,636,230
2021-11-26	0.725	0.750	0.708	0.722	0.722	22,222,105
2021-11-25	0.775	0.780	0.750	0.775	0.775	8,274,046
2021-11-24	0.775	0.800	0.736	0.775	0.775	61,957,387
2021-11-23	0.775	0.775	0.730	0.775	0.775	48,276,131
2021-11-22	0.775	0.850	0.727	0.775	0.775	26,788,359
2021-11-19	0.775	0.786	0.700	0.775	0.775	41,772,212
2021-11-18	0.775	0.825	0.765	0.775	0.775	22,402,661
2021-11-17	0.775	0.800	0.756	0.775	0.775	18,784,656
2021-11-16	0.775	0.800	0.750	0.775	0.775	16,107,426
2021-11-15	0.800	0.850	0.771	0.802	0.802	21,754,910
2021-11-12	0.800	0.850	0.775	0.800	0.800	56,596,422
2021-11-11	0.849	0.849	0.775	0.775	0.775	33,080,792
2021-11-10	0.835	0.870	0.750	0.825	0.825	37,643,037
2021-11-09	0.825	0.870	0.800	0.835	0.835	18,176,016
2021-11-08	0.855	0.855	0.818	0.825	0.825	23,301,281
2021-11-05	0.875	0.900	0.838	0.875	0.875	60,433,660
2021-11-04	0.900	0.998	0.802	0.875	0.875	252,048,008
2021-11-03	1.075	1.100	1.020	1.075	1.075	12,778,718
2021-11-02	1.100	1.138	1.050	1.075	1.075	15,413,434
2021-11-01	1.050	1.187	1.000	1.150	1.150	14,283,202
2021-10-29	1.150	1.175	1.035	1.050	1.050	29,785,703
2021-10-28	1.050	1.179	0.986	1.150	1.150	58,812,297

← NewerPage 21 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.