Australian Mines Limited (AUZ.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0110

+0.0010

(+10.00%)

At close: 04:10PM AEST

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	303,164
May 01, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	2,448,283
Apr 30, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,613,749
Apr 29, 2024	0.0100	0.0105	0.0100	0.0100	0.0100	2,003,229
Apr 26, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	3,469,651
Apr 24, 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,792,575
Apr 23, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,194,134
Apr 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	7,250,781
Apr 19, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	3,482,764
Apr 18, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,934,140
Apr 17, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	3,181,465
Apr 16, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	11,673,481
Apr 15, 2024	0.0130	0.0140	0.0125	0.0130	0.0130	4,888,093
Apr 12, 2024	0.0120	0.0140	0.0120	0.0140	0.0140	12,328,097
Apr 11, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	4,418,640
Apr 10, 2024	0.0120	0.0120	0.0110	0.0120	0.0120	13,356,336
Apr 09, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	9,412,353
Apr 08, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	6,783,745
Apr 05, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	3,068,782
Apr 04, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	3,390,929
Apr 03, 2024	0.0110	0.0110	0.0100	0.0100	0.0100	8,668,007
Apr 02, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,833,025
Mar 28, 2024	0.0110	0.0120	0.0100	0.0110	0.0110	11,216,197
Mar 27, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	3,152,727
Mar 26, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	13,503,075
Mar 25, 2024	0.0130	0.0135	0.0110	0.0120	0.0120	24,405,236
Mar 22, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	5,050,667
Mar 21, 2024	0.0130	0.0130	0.0110	0.0120	0.0120	19,710,649
Mar 20, 2024	0.0130	0.0130	0.0120	0.0130	0.0130	4,945,360
Mar 19, 2024	0.0120	0.0130	0.0115	0.0130	0.0130	26,442,383
Mar 18, 2024	0.0150	0.0150	0.0120	0.0120	0.0120	26,347,282
Mar 15, 2024	0.0150	0.0160	0.0140	0.0140	0.0140	6,851,414
Mar 14, 2024	0.0150	0.0160	0.0145	0.0160	0.0160	10,747,270
Mar 13, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	15,648,094
Mar 12, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	21,473,542
Mar 11, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	14,710,194
Mar 08, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	14,172,520
Mar 07, 2024	0.0180	0.0180	0.0160	0.0160	0.0160	47,312,831
Mar 06, 2024	0.0150	0.0180	0.0150	0.0170	0.0170	42,134,475
Mar 05, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	8,313,137
Mar 04, 2024	0.0160	0.0165	0.0145	0.0150	0.0150	25,734,611
Mar 01, 2024	0.0170	0.0180	0.0160	0.0160	0.0160	36,742,529
Feb 29, 2024	0.0160	0.0165	0.0150	0.0160	0.0160	16,691,340
Feb 28, 2024	0.0150	0.0150	0.0135	0.0150	0.0150	15,511,428
Feb 27, 2024	0.0170	0.0170	0.0140	0.0140	0.0140	49,047,443
Feb 26, 2024	0.0190	0.0190	0.0160	0.0160	0.0160	54,139,105
Feb 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 21, 2024	0.0190	0.0235	0.0190	0.0220	0.0220	114,070,971
Feb 20, 2024	0.0160	0.0180	0.0150	0.0170	0.0170	26,152,346
Feb 19, 2024	0.0170	0.0180	0.0145	0.0150	0.0150	47,488,799
Feb 16, 2024	0.0140	0.0160	0.0130	0.0150	0.0150	37,051,078
Feb 15, 2024	0.0160	0.0165	0.0130	0.0140	0.0140	47,422,692
Feb 14, 2024	0.0130	0.0160	0.0115	0.0150	0.0150	46,431,307
Feb 13, 2024	0.0120	0.0140	0.0110	0.0130	0.0130	25,431,329
Feb 12, 2024	0.0100	0.0130	0.0100	0.0120	0.0120	54,802,586
Feb 09, 2024	0.0100	0.0105	0.0090	0.0100	0.0100	18,723,870
Feb 08, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	3,934,544
Feb 07, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	4,525,048
Feb 06, 2024	0.0100	0.0100	0.0085	0.0090	0.0090	12,109,219
Feb 05, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,300,910
Feb 02, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	20,304,564
Feb 01, 2024	0.0090	0.0100	0.0085	0.0100	0.0100	27,542,586
Jan 31, 2024	0.0090	0.0095	0.0090	0.0090	0.0090	3,934,187
Jan 30, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	14,184,305
Jan 29, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	22,657,597
Jan 25, 2024	0.0120	0.0140	0.0110	0.0120	0.0120	89,144,196
Jan 24, 2024	0.0090	0.0120	0.0085	0.0120	0.0120	47,971,330
Jan 23, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,508,114
Jan 22, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	5,583,963
Jan 19, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	3,114,624
Jan 18, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	3,138,273
Jan 17, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,268,935
Jan 16, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,636,702
Jan 15, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,031,686
Jan 12, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	3,595,460
Jan 11, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	8,994,663
Jan 10, 2024	0.0090	0.0095	0.0090	0.0090	0.0090	2,059,852
Jan 09, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,159,307
Jan 08, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	6,745,099
Jan 05, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,733,625
Jan 04, 2024	0.0095	0.0095	0.0090	0.0090	0.0090	1,777,275
Jan 03, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,660,609
Jan 02, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	363,627
Dec 29, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	41,389
Dec 28, 2023	0.0095	0.0105	0.0090	0.0100	0.0100	7,261,447
Dec 27, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	1,448,404
Dec 22, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	2,832,105
Dec 21, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,160,820
Dec 20, 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,777,804
Dec 19, 2023	0.0090	0.0100	0.0090	0.0090	0.0090	4,525,372
Dec 18, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	3,878,766
Dec 15, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	2,112,188
Dec 14, 2023	0.0090	0.0095	0.0090	0.0090	0.0090	1,981,371
Dec 13, 2023	0.0100	0.0100	0.0090	0.0090	0.0090	10,079,479
Dec 12, 2023	0.0110	0.0120	0.0100	0.0100	0.0100	6,612,725
Dec 11, 2023	0.0120	0.0125	0.0110	0.0110	0.0110	1,899,001
Dec 08, 2023	0.0130	0.0130	0.0120	0.0120	0.0120	5,163,849
Dec 07, 2023	0.0140	0.0140	0.0130	0.0130	0.0130	870,691
Dec 06, 2023	0.0140	0.0170	0.0120	0.0140	0.0140	8,175,168
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0006(+0.09%)

CRUDE OIL79.59+0.59(+0.75%)

Bitcoin CAD79,283.58+1,231.91(+1.58%)

Australian Mines Limited (AUZ.AX)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0006(+0.09%)

CRUDE OIL
79.59
+0.59(+0.75%)

Bitcoin CAD
79,283.58
+1,231.91(+1.58%)