Almonty Industries Inc. (AII.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.7100

-0.0320

(-4.31%)

At close: 03:56PM AEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.7400	0.7450	0.7100	0.7100	0.7100	348,147
May 16, 2024	0.7750	0.7750	0.7425	0.7425	0.7425	10,644
May 15, 2024	0.7300	0.7800	0.7300	0.7600	0.7600	486,414
May 14, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 13, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	255
May 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
May 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	28,492
May 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 07, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	106,957
May 06, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 03, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 02, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 01, 2024	0.6850	0.6850	0.6800	0.6800	0.6800	16,494
Apr 30, 2024	0.7100	0.7350	0.7100	0.7350	0.7350	66,828
Apr 29, 2024	0.6900	0.7150	0.6900	0.7150	0.7150	34,108
Apr 26, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 24, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 23, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 22, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Apr 19, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	20,000
Apr 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	124
Apr 17, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	23,111
Apr 16, 2024	0.6550	0.6550	0.6500	0.6500	0.6500	75,019
Apr 15, 2024	0.6600	0.6900	0.6500	0.6500	0.6500	73,208
Apr 12, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 08, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 25, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	13,492
Mar 22, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	715
Mar 21, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	100
Mar 20, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	7,500
Mar 19, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Mar 18, 2024	0.6450	0.6450	0.6200	0.6250	0.6250	192,220
Mar 15, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 14, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	1,117
Mar 13, 2024	0.6750	0.6850	0.6750	0.6850	0.6850	31,728
Mar 12, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 11, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 07, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 06, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 05, 2024	0.6850	0.6850	0.6700	0.6700	0.6700	128,319
Mar 04, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	20,000
Mar 01, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	5,500
Feb 29, 2024	0.6800	0.6850	0.6800	0.6850	0.6850	8,700
Feb 28, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Feb 27, 2024	0.6700	0.6700	0.6650	0.6650	0.6650	149,764
Feb 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	50,000
Feb 23, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 22, 2024	0.7100	0.7100	0.6850	0.6850	0.6850	116,950
Feb 21, 2024	0.7100	0.7200	0.7000	0.7000	0.7000	95,104
Feb 20, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	127,509
Feb 19, 2024	0.6500	0.6600	0.6500	0.6550	0.6550	62,607
Feb 16, 2024	0.6600	0.6600	0.6450	0.6500	0.6500	84,405
Feb 15, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	55,000
Feb 14, 2024	0.6500	0.6600	0.6400	0.6600	0.6600	72,422
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	75,500
Feb 12, 2024	0.6700	0.6700	0.6400	0.6500	0.6500	125,385
Feb 09, 2024	0.7100	0.7100	0.7000	0.7000	0.7000	50,000
Feb 08, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	18,000
Feb 07, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 06, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	5,019
Feb 05, 2024	0.7400	0.7500	0.7400	0.7500	0.7500	13,381
Feb 02, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	10
Feb 01, 2024	0.7500	0.7550	0.7400	0.7400	0.7400	83,534
Jan 31, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	-
Jan 30, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	32,089
Jan 29, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 25, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 19, 2024	0.7000	0.7000	0.6950	0.7000	0.7000	56,386
Jan 18, 2024	0.7000	0.7000	0.6850	0.7000	0.7000	31,117
Jan 17, 2024	0.6550	0.7000	0.6550	0.7000	0.7000	14,500
Jan 16, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	19,054
Jan 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jan 12, 2024	0.6000	0.6250	0.6000	0.6100	0.6100	25,484
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	8,586
Jan 10, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	70,562
Jan 09, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	10,500
Jan 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	619
Jan 05, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 03, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 02, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 29, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 28, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	-
Dec 27, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	5,655
Dec 22, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 21, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,082.98+2,078.18(+2.33%)

Almonty Industries Inc. (AII.AX)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,082.98
+2,078.18(+2.33%)