Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

AIC Mines Limited (A1M.AX)

0.3600
+0.0200
+(5.88%)
At close: April 24 at 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.34500.36500.34000.36000.36001,375,322
Apr 23, 20250.34500.35000.33500.34000.3400859,680
Apr 22, 20250.34500.34500.33500.34000.34001,148,570
Apr 17, 20250.35000.35500.34000.34500.3450924,437
Apr 16, 20250.33500.35000.32000.35000.35002,951,554
Apr 15, 20250.32500.32500.31500.32000.3200539,542
Apr 14, 20250.31500.32000.31000.31500.31501,297,731
Apr 11, 20250.29000.30500.28750.30000.30002,592,741
Apr 10, 20250.30500.31000.29000.29500.29502,982,966
Apr 9, 20250.30000.30000.28000.28000.28002,903,223
Apr 8, 20250.30500.31500.30000.30000.30002,080,702
Apr 7, 20250.30500.30500.28750.29500.29504,687,916
Apr 4, 20250.34500.35000.33000.33000.33003,748,013
Apr 3, 20250.37000.37000.35000.36000.36002,482,095
Apr 2, 20250.37000.37000.36000.36500.36501,212,407
Apr 1, 20250.36000.37000.35500.36500.36501,198,483
Mar 31, 20250.39000.39000.36500.36500.36502,052,210
Mar 28, 20250.41000.41000.39000.39000.39002,384,797
Mar 27, 20250.41000.42000.41000.41000.4100708,305
Mar 26, 20250.40500.42250.40000.41000.41002,804,986
Mar 25, 20250.40500.40500.38500.39500.39501,335,246
Mar 24, 20250.41500.41500.39500.40500.40501,220,182
Mar 21, 20250.42500.42500.41000.41000.41002,552,582
Mar 20, 20250.40500.42750.40000.42000.42003,460,198
Mar 19, 20250.39500.40000.38500.39250.39253,064,951
Mar 18, 20250.37500.38000.37000.37500.3750827,936
Mar 17, 20250.39000.39000.36500.37000.37002,538,822
Mar 14, 20250.39000.41000.38000.38500.38503,550,027
Mar 13, 20250.39500.40000.38500.38500.38501,787,649
Mar 12, 20250.39000.39500.39000.39000.3900561,986
Mar 11, 20250.41000.41000.38000.39000.39002,471,278
Mar 10, 20250.42500.42750.41500.42500.4250867,074
Mar 7, 20250.42500.42500.41000.42000.4200676,865
Mar 6, 20250.40500.42500.40500.42500.42502,281,729
Mar 5, 20250.38000.40000.38000.39000.39002,319,587
Mar 4, 20250.39500.39500.37500.38000.3800639,018
Mar 3, 20250.38500.39500.38500.39500.3950637,772
Feb 28, 20250.41000.41000.38500.38500.3850986,997
Feb 27, 20250.40000.41000.40000.41000.41001,100,587
Feb 26, 20250.40000.40000.39000.39500.3950648,869
Feb 25, 20250.40000.40500.39000.40500.4050770,001
Feb 24, 20250.42000.42000.40000.40000.4000830,264
Feb 21, 20250.40500.42500.40500.42500.42501,080,927
Feb 20, 20250.38500.40500.38000.40500.40501,984,224
Feb 19, 20250.40500.40500.38500.39000.3900754,477
Feb 18, 20250.40500.40500.39000.40000.40001,487,943
Feb 17, 20250.40500.41250.40000.40000.4000733,164
Feb 14, 20250.40000.42000.39500.41500.41503,230,709
Feb 13, 20250.38500.40000.38500.39000.39001,727,096
Feb 12, 20250.38500.38500.37500.37500.37501,719,332
Feb 11, 20250.38000.39000.38000.39000.3900902,361
Feb 10, 20250.38000.38500.37000.37500.37501,183,148
Feb 7, 20250.35500.38000.35500.38000.38003,021,528
Feb 6, 20250.34500.36500.34500.36000.36001,846,643
Feb 5, 20250.34000.34500.34000.34500.3450221,728
Feb 4, 20250.34000.34000.33500.34000.340096,445
Feb 3, 20250.34500.34500.33000.33000.33001,220,453
Jan 31, 20250.35500.35500.34500.35000.3500138,482
Jan 30, 20250.35000.35500.34500.35500.35501,137,179
Jan 29, 20250.34000.34000.33500.34000.3400308,318
Jan 28, 20250.33500.34500.33000.33500.3350530,801
Jan 24, 20250.33000.33500.32500.33500.3350390,107
Jan 23, 20250.33500.34500.32500.33000.33004,706,063
Jan 22, 20250.34000.34000.33000.33000.3300277,839
Jan 21, 20250.34000.34000.33500.34000.3400784,187
Jan 20, 20250.35000.35000.34000.34500.3450194,792
Jan 17, 20250.34000.35000.33500.35000.3500870,060
Jan 16, 20250.33500.34000.33500.33500.3350542,962
Jan 15, 20250.33000.34000.33000.33000.3300612,213
Jan 14, 20250.33000.33500.33000.33500.3350177,742
Jan 13, 20250.34000.34000.33000.33500.3350445,967
Jan 10, 20250.35000.35500.33500.34500.3450460,743
Jan 9, 20250.33500.35500.33500.35000.35001,047,118
Jan 8, 20250.33500.34000.33000.33500.3350134,894
Jan 7, 20250.33000.33500.33000.33000.3300341,971
Jan 6, 20250.34000.34250.33000.33000.3300505,031
Jan 3, 20250.34500.34500.34000.34000.3400247,525
Jan 2, 20250.34500.34500.34000.34500.3450177,946
Dec 31, 20240.34000.34500.33500.34000.3400131,323
Dec 30, 20240.33500.34000.32500.34000.3400562,872
Dec 27, 20240.32500.33500.32500.33000.3300202,872
Dec 24, 20240.32000.32000.31500.32000.320094,158
Dec 23, 20240.32500.33000.31000.31500.3150676,799
Dec 20, 20240.32000.32500.31000.32500.3250906,193
Dec 19, 20240.32500.32500.31500.32000.3200479,790
Dec 18, 20240.33000.33000.32000.33000.3300426,116
Dec 17, 20240.34000.34000.32500.33000.3300673,837
Dec 16, 20240.34500.34500.33000.34000.3400324,231
Dec 13, 20240.34000.34500.33500.34000.3400194,456
Dec 12, 20240.36000.36000.34500.34500.3450529,001
Dec 11, 20240.37000.37000.35000.35500.3550393,261
Dec 10, 20240.33500.37000.33500.36500.36501,963,335
Dec 9, 20240.33500.33500.32500.33000.3300246,091
Dec 6, 20240.34000.34250.33750.34000.3400394,768
Dec 5, 20240.32500.34000.32500.33500.3350768,397
Dec 4, 20240.31500.33000.31500.32500.3250649,177
Dec 3, 20240.31500.32000.31500.31500.3150278,429
Dec 2, 20240.32000.32000.31500.32000.320077,442
Nov 29, 20240.31500.32000.31250.32000.3200359,525
Nov 28, 20240.32500.32500.31000.32000.3200582,443
Nov 27, 20240.32000.33000.32000.32500.3250410,188
Nov 26, 20240.32500.32500.32000.32000.3200613,002
Nov 25, 20240.33000.34000.32000.33000.33001,427,152
Nov 22, 20240.34000.35000.33000.33000.3300661,649
Nov 21, 20240.31500.34000.31000.34000.34001,816,555
Nov 20, 20240.32000.32000.31000.31000.3100818,636
Nov 19, 20240.33000.33000.31750.32000.3200763,854
Nov 18, 20240.32000.32500.32000.32000.3200540,567
Nov 15, 20240.32500.33500.32000.32000.3200379,531
Nov 14, 20240.33000.33500.32500.32500.32501,259,890
Nov 13, 20240.34500.34500.32750.33500.33501,093,008
Nov 12, 20240.34000.34000.32500.34000.3400647,305
Nov 11, 20240.35000.35000.33500.35000.3500693,337
Nov 8, 20240.34000.37000.34000.35000.35001,588,048
Nov 7, 20240.33000.34000.32500.33000.33001,757,911
Nov 6, 20240.35000.35000.33500.33500.3350404,331
Nov 5, 20240.35000.35000.34000.35000.3500337,631
Nov 4, 20240.35500.35500.34000.34500.34501,156,024
Nov 1, 20240.35500.35500.34500.35500.35501,241,864
Oct 31, 20240.36000.36500.35500.35500.3550563,425
Oct 30, 20240.35500.36500.35500.36000.3600189,628
Oct 29, 20240.37500.37500.35500.35500.3550289,930
Oct 28, 20240.37000.38000.36750.37500.37502,146,686
Oct 25, 20240.34000.36500.34000.36500.36501,641,141
Oct 24, 20240.33500.34500.33250.34000.34001,415,596
Oct 23, 20240.36500.36500.34000.34000.3400759,755
Oct 22, 20240.37500.37500.36000.36500.3650689,554
Oct 21, 20240.36500.37500.35750.37500.37505,616,687
Oct 18, 20240.35000.36000.34500.34500.34502,204,509
Oct 17, 20240.33000.35500.33000.34250.34251,227,649
Oct 16, 20240.33000.34000.32500.33000.3300638,902
Oct 15, 20240.34500.34750.33000.33000.3300978,163
Oct 14, 20240.34000.34750.34000.34500.3450478,383
Oct 11, 20240.35500.35500.34500.34500.3450569,638
Oct 10, 20240.33000.35000.32500.35000.3500900,465
Oct 9, 20240.34500.34500.32500.33500.33501,474,326
Oct 8, 20240.36000.37000.34500.35000.35001,249,553
Oct 7, 20240.36000.36500.35750.36500.3650538,389
Oct 4, 20240.36500.36500.35000.35500.3550602,565
Oct 3, 20240.36500.37000.35250.37000.37001,775,788
Oct 2, 20240.36500.37000.35500.36500.36501,930,318
Oct 1, 20240.38500.38500.36500.37000.3700781,876
Sep 30, 20240.38000.40000.37000.38000.38002,074,036
Sep 27, 20240.37000.38500.37000.38000.38009,349,545
Sep 26, 20240.36000.36000.34000.35500.35501,181,910
Sep 25, 20240.34000.36000.34000.35000.35002,489,733
Sep 24, 20240.31500.33000.31500.33000.3300686,020
Sep 23, 20240.33000.33500.31500.31500.3150961,414
Sep 20, 20240.33500.33500.32250.33000.33001,050,382
Sep 19, 20240.31000.33000.30750.32000.3200819,087
Sep 18, 20240.31000.31500.30500.31000.3100330,313
Sep 17, 20240.31000.31500.30750.31000.310052,935
Sep 16, 20240.32000.32500.31000.31000.31001,341,696
Sep 13, 20240.31500.32500.31500.32000.3200817,479
Sep 12, 20240.31500.32250.30750.31500.3150643,198
Sep 11, 20240.30500.31500.30500.31000.3100533,005
Sep 10, 20240.30000.30500.29500.30500.3050198,418
Sep 9, 20240.29500.30500.29500.29500.2950829,943
Sep 6, 20240.30000.31000.29000.30000.30001,048,202
Sep 5, 20240.29500.30500.29000.29500.2950945,226
Sep 4, 20240.30000.30000.28500.30000.30001,418,515
Sep 3, 20240.30000.31500.29500.30000.30001,386,271
Sep 2, 20240.30500.30500.29500.30000.3000361,030
Aug 30, 20240.30000.30250.29750.30000.30001,253,104
Aug 29, 20240.31000.31000.29500.29500.2950793,027
Aug 28, 20240.32250.32250.30500.30500.3050386,807
Aug 27, 20240.32500.32500.31500.31500.3150251,226
Aug 26, 20240.33000.33000.32000.33000.33001,323,587
Aug 23, 20240.33000.33500.32000.33000.3300743,799
Aug 22, 20240.33500.34000.31500.31500.31501,681,046
Aug 21, 20240.29500.31500.29000.31000.31001,013,068
Aug 20, 20240.29500.30000.29000.29000.2900763,476
Aug 19, 20240.29500.30000.28250.29500.29502,332,859
Aug 16, 20240.30500.30500.29500.30000.30002,733,545
Aug 15, 20240.29500.29750.29000.29500.29501,118,896
Aug 14, 20240.30000.30250.28500.29000.29001,976,960
Aug 13, 20240.30000.31000.29500.30000.3000767,934
Aug 12, 20240.31000.31500.29500.29500.29501,185,410
Aug 9, 20240.30500.31500.30000.30500.3050556,213
Aug 8, 20240.30500.31000.30000.30000.30002,059,426
Aug 7, 20240.30500.31250.30000.30500.30501,542,241
Aug 6, 20240.31000.32500.30000.30000.30001,692,842
Aug 5, 20240.32500.32500.30500.31500.31503,269,027
Aug 2, 20240.33500.33500.32500.33000.33001,263,442
Aug 1, 20240.34500.35000.33500.34000.3400734,421
Jul 31, 20240.34500.34500.33500.34500.34501,845,272
Jul 30, 20240.35000.35000.34000.34000.3400179,385
Jul 29, 20240.36000.36000.34250.34500.3450932,428
Jul 26, 20240.33500.36000.33000.36000.36003,432,273
Jul 25, 20240.33000.34500.33000.33000.33002,432,633
Jul 24, 20240.32500.34000.32250.33000.33003,563,579
Jul 23, 20240.36000.36000.33000.33500.33502,628,986
Jul 22, 20240.36500.36500.35000.35500.35501,212,341
Jul 19, 20240.35000.37500.35000.36500.36501,593,950
Jul 18, 20240.40500.40500.36500.36500.36504,623,732
Jul 17, 20240.46000.46000.38000.40000.40005,830,824
Jul 16, 20240.46000.46250.44500.45500.45501,004,436
Jul 15, 20240.46000.47000.45000.46000.4600790,315
Jul 12, 20240.44500.46000.44500.46000.4600711,551
Jul 11, 20240.45000.46000.44500.45000.45001,219,329
Jul 10, 20240.45000.45500.44250.45000.4500387,774
Jul 9, 20240.45000.46000.44500.45000.4500595,273
Jul 8, 20240.45500.47000.45000.45000.45001,091,915
Jul 5, 20240.45000.45750.45000.45000.4500378,174
Jul 4, 20240.45000.46500.44500.45500.45501,007,924
Jul 3, 20240.41500.43000.41000.42500.4250525,676
Jul 2, 20240.42500.43000.41000.41000.41001,022,256
Jul 1, 20240.42000.43500.41500.43000.4300493,461
Jun 28, 20240.42000.42500.41500.41500.4150626,887
Jun 27, 20240.42000.42500.41000.42000.42001,106,584
Jun 26, 20240.43500.43500.41000.42000.42001,418,139
Jun 25, 20240.42000.44000.41000.44000.44001,266,860
Jun 24, 20240.44000.45000.42000.42000.42001,058,207
Jun 21, 20240.46000.46000.43500.45000.4500606,056
Jun 20, 20240.44000.47000.44000.46000.46002,505,563
Jun 19, 20240.42000.45000.42000.44500.44501,615,920
Jun 18, 20240.41000.43250.40500.43000.43001,170,406
Jun 17, 20240.42000.43000.40500.41000.4100768,717
Jun 14, 20240.44000.44000.41250.42000.42002,755,933
Jun 13, 20240.45500.45500.43500.44000.44001,884,335
Jun 12, 20240.45000.46500.45000.46000.46001,321,096
Jun 11, 20240.48000.49000.44750.46000.46002,305,281
Jun 7, 20240.48500.50000.48500.48500.48501,032,392
Jun 6, 20240.48000.49500.48000.48000.4800997,301
Jun 5, 20240.50500.50500.47500.47500.47502,218,772
Jun 4, 20240.51500.51500.50500.51000.5100708,493
Jun 3, 20240.51500.52000.50500.50500.50501,786,936
May 31, 20240.52000.52250.51500.51500.51501,341,484
May 30, 20240.53500.54500.52000.52000.52001,531,017
May 29, 20240.55000.56500.54000.54500.54501,225,560
May 28, 20240.57500.57500.55000.55000.55001,910,372
May 27, 20240.54000.55500.54000.55500.55501,228,280
May 24, 20240.52500.54500.52000.53500.53504,108,133
May 23, 20240.59000.59000.59000.59000.5900-
May 22, 20240.59000.59000.59000.59000.5900-
May 21, 20240.60000.61500.58000.59000.59001,077,853
May 20, 20240.60000.61500.59500.60000.60002,929,886
May 17, 20240.54000.59000.54000.58000.58001,984,667
May 16, 20240.56000.56500.53500.53500.53501,472,960
May 15, 20240.55000.57000.54000.55500.55502,520,405
May 14, 20240.48500.53750.48000.52500.52502,343,711
May 13, 20240.49500.49500.46000.47500.47501,852,614
May 10, 20240.50500.50500.48000.48500.48501,288,287
May 9, 20240.49500.51000.49000.50000.50001,605,724
May 8, 20240.48000.50000.47000.48500.4850563,311
May 7, 20240.50000.50000.48000.48500.48501,291,689
May 6, 20240.48500.50250.48000.49500.49501,781,593
May 3, 20240.49000.49500.48000.48000.48001,267,816
May 2, 20240.47500.49000.47000.48000.48001,264,331
May 1, 20240.49000.49000.46000.47000.47002,009,418
Apr 30, 20240.51000.51000.49000.50000.50002,237,385
Apr 29, 20240.49000.52000.49000.50500.50502,839,696
Apr 26, 20240.45500.48000.45500.48000.48002,582,147
Apr 24, 20240.45500.46000.45000.46000.4600459,878

Related Tickers

PGM.AX Platina Resources Limited
0.0210
+5.00%
 
TM1.AX Terra Metals Limited
0.0290
0.00%
 
MM8.AX Medallion Metals Limited
0.2400
+2.13%
 
STK.AX Strickland Metals Limited
0.0950
-3.06%
 
AZY.AX Antipa Minerals Limited
0.5450
+1.87%
 
CEL.AX Challenger Gold Limited
0.0820
+1.23%
 
29M.AX 29Metals Limited
0.1500
+11.11%
 
LRV.AX Larvotto Resources Limited
0.8700
0.00%