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

ASX - Delayed Quote AUD

Australasian Metals Limited (A8G.AX)

0.0720
0.0000
(0.00%)
At close: May 2 at 10:54:57 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.07200.07200.07200.07200.0720-
May 2, 20250.07200.07200.07200.07200.0720702
May 1, 20250.07000.07000.07000.07000.0700-
Apr 30, 20250.07000.07000.07000.07000.0700-
Apr 29, 20250.07000.07000.07000.07000.0700910
Apr 28, 20250.07000.07000.07000.07000.0700-
Apr 24, 20250.07000.07000.07000.07000.07001,000
Apr 23, 20250.07200.07200.07000.07000.070048,867
Apr 22, 20250.07000.07000.06900.07000.0700134,036
Apr 17, 20250.06400.07000.06400.07000.070021,517
Apr 16, 20250.06900.06900.06900.06900.0690-
Apr 15, 20250.06900.06900.06100.06900.0690184,400
Apr 14, 20250.06600.06900.06600.06900.069025,912
Apr 11, 20250.06600.06600.06600.06600.0660-
Apr 10, 20250.06600.06600.06600.06600.0660-
Apr 9, 20250.06600.06600.06600.06600.0660122
Apr 8, 20250.06900.07000.06500.06500.065049,107
Apr 7, 20250.07000.07400.07000.07300.073035,242
Apr 4, 20250.07500.07500.07500.07500.0750629
Apr 3, 20250.07500.07500.07500.07500.075044,353
Apr 2, 20250.07500.07500.07500.07500.07501,448
Apr 1, 20250.07600.07600.07600.07600.0760-
Mar 31, 20250.07600.07600.07600.07600.076039,473
Mar 28, 20250.07500.07500.07500.07500.07501,000
Mar 27, 20250.07500.07500.07500.07500.0750-
Mar 26, 20250.07500.07500.07500.07500.07501,251
Mar 25, 20250.07500.07500.07500.07500.075020,000
Mar 24, 20250.07500.07500.07500.07500.0750-
Mar 21, 20250.07500.07500.07500.07500.075020,000
Mar 20, 20250.07500.07500.07500.07500.0750-
Mar 19, 20250.07500.07500.07500.07500.0750-
Mar 18, 20250.07500.07500.07500.07500.0750-
Mar 17, 20250.07500.07500.07500.07500.075030,000
Mar 14, 20250.07500.07500.07500.07500.075040,000
Mar 13, 20250.07500.07500.07500.07500.075030,000
Mar 12, 20250.07700.07700.07500.07500.075018,645
Mar 11, 20250.08000.08000.07700.07700.077011,000
Mar 10, 20250.08000.08000.08000.08000.080015,759
Mar 7, 20250.08000.08000.08000.08000.0800-
Mar 6, 20250.08000.08000.08000.08000.08001,789
Mar 5, 20250.07800.07800.07800.07800.078030,000
Mar 4, 20250.07400.07400.07400.07400.0740-
Mar 3, 20250.07400.07400.07400.07400.0740-
Feb 28, 20250.07400.07400.07400.07400.0740-
Feb 27, 20250.07400.07400.07400.07400.0740-
Feb 26, 20250.07400.07400.07400.07400.0740-
Feb 25, 20250.07400.07400.07400.07400.07407,000
Feb 24, 20250.07300.07300.07300.07300.073010,001
Feb 21, 20250.06900.06900.06900.06900.06903,000
Feb 20, 20250.06900.06900.06900.06900.0690-
Feb 19, 20250.06900.06900.06900.06900.069015,000
Feb 18, 20250.06900.06900.06900.06900.0690-
Feb 17, 20250.06900.06900.06900.06900.06902,200
Feb 14, 20250.06900.06900.06900.06900.0690-
Feb 13, 20250.06900.06900.06900.06900.069037,899
Feb 12, 20250.07000.07000.07000.07000.070066,132
Feb 11, 20250.07000.07000.07000.07000.0700-
Feb 10, 20250.07000.07000.07000.07000.0700-
Feb 7, 20250.06800.07000.06800.07000.0700197,776
Feb 6, 20250.06800.06800.06800.06800.068010,851
Feb 5, 20250.07000.07000.06800.06800.06807,500
Feb 4, 20250.07100.07100.07000.07000.070021,657
Feb 3, 20250.07500.07500.07500.07500.075025,944
Jan 31, 20250.07700.07700.07700.07700.07702,000
Jan 30, 20250.07700.07700.07700.07700.07709,642
Jan 29, 20250.07600.07600.07600.07600.076011,000
Jan 28, 20250.07600.07600.07600.07600.07602,450
Jan 24, 20250.07500.07500.07500.07500.0750-
Jan 23, 20250.07500.07500.07500.07500.07503,162
Jan 22, 20250.07600.07600.07500.07500.075032,441
Jan 21, 20250.08000.08000.08000.08000.080050
Jan 20, 20250.08000.08000.08000.08000.0800-
Jan 17, 20250.08000.08000.08000.08000.0800-
Jan 16, 20250.08000.08000.08000.08000.080024
Jan 15, 20250.08000.08000.08000.08000.0800-
Jan 14, 20250.07700.08000.07700.08000.080021,300
Jan 13, 20250.07700.07700.07700.07700.077010,000
Jan 10, 20250.07900.07900.07900.07900.0790-
Jan 9, 20250.07900.07900.07900.07900.0790-
Jan 8, 20250.08200.08300.07900.07900.0790159,480
Jan 7, 20250.07500.07500.07500.07500.07506,519
Jan 6, 20250.07800.07800.07500.07500.075035,064
Jan 3, 20250.07500.07500.07500.07500.0750-
Jan 2, 20250.07500.07500.07500.07500.07507,462
Dec 31, 20240.07900.07900.07900.07900.079016,609
Dec 30, 20240.07800.07800.07800.07800.0780-
Dec 27, 20240.07800.07800.07800.07800.0780-
Dec 24, 20240.07800.07800.07800.07800.0780-
Dec 23, 20240.07800.07800.07800.07800.0780-
Dec 20, 20240.07700.07800.07700.07800.078037,481
Dec 19, 20240.07700.07700.07700.07700.07705,000
Dec 18, 20240.07700.07700.07700.07700.077010,569
Dec 17, 20240.08000.08000.07700.07700.077067,937
Dec 16, 20240.08000.08000.08000.08000.0800-
Dec 13, 20240.08000.08000.08000.08000.0800-
Dec 12, 20240.08000.08000.08000.08000.080015,513
Dec 11, 20240.08000.08000.08000.08000.080076
Dec 10, 20240.08500.08500.08000.08000.0800168,206
Dec 9, 20240.08600.08600.08600.08600.0860-
Dec 6, 20240.08500.08600.08500.08600.08609,561
Dec 5, 20240.08400.08400.08400.08400.084030,000
Dec 4, 20240.08300.08300.08300.08300.0830-
Dec 3, 20240.08000.08300.08000.08300.08301,524
Dec 2, 20240.08000.08000.08000.08000.080023,882
Nov 29, 20240.07700.07700.07700.07700.0770-
Nov 28, 20240.07800.08000.07700.07700.0770186,818
Nov 27, 20240.07800.07800.07800.07800.0780-
Nov 26, 20240.07800.07800.07800.07800.078020,053
Nov 25, 20240.07400.07400.07400.07400.0740-
Nov 22, 20240.07400.07400.07400.07400.0740-
Nov 21, 20240.07400.07400.07400.07400.0740-
Nov 20, 20240.07400.07400.07400.07400.074050,000
Nov 19, 20240.07800.07800.07800.07800.0780-
Nov 18, 20240.07800.07800.07800.07800.0780-
Nov 15, 20240.07800.07800.07800.07800.0780-
Nov 14, 20240.07800.07800.07800.07800.0780-
Nov 13, 20240.07800.07800.07800.07800.0780-
Nov 12, 20240.07800.07800.07800.07800.078010,000
Nov 11, 20240.07500.07500.07500.07500.0750-
Nov 8, 20240.07500.07500.07500.07500.07509,999
Nov 7, 20240.08000.08000.08000.08000.080093
Nov 6, 20240.08600.08600.08000.08000.080010,000
Nov 5, 20240.09200.09200.09000.09000.0900107,776
Nov 4, 20240.09400.09400.09400.09400.094087
Nov 1, 20240.09500.09500.09500.09500.095052
Oct 31, 20240.09500.09500.09500.09500.0950-
Oct 30, 20240.09500.09500.09500.09500.095011,000
Oct 29, 20240.09500.09500.09500.09500.0950-
Oct 28, 20240.10000.10000.09500.09500.095081,973
Oct 25, 20240.11000.11000.11000.11000.1100-
Oct 24, 20240.12000.12000.11000.11000.11001,083
Oct 23, 20240.10000.12000.10000.12000.120020,628
Oct 22, 20240.10500.10500.10500.10500.105017,189
Oct 21, 20240.11000.11000.11000.11000.11002,550
Oct 18, 20240.11500.11500.10500.10500.105022,727
Oct 17, 20240.12000.12000.12000.12000.1200-
Oct 16, 20240.12500.12500.12000.12000.120033,431
Oct 15, 20240.12500.12500.12500.12500.12504,500
Oct 14, 20240.12500.12500.12500.12500.1250-
Oct 11, 20240.12500.12500.12500.12500.12503,999
Oct 10, 20240.12500.12500.12500.12500.125057,710
Oct 9, 20240.12500.12500.12500.12500.1250-
Oct 8, 20240.12500.12500.12500.12500.12502,826
Oct 7, 20240.13000.13000.13000.13000.130010,000
Oct 4, 20240.13500.13500.13500.13500.1350-
Oct 3, 20240.12000.13500.12000.13500.135069,919
Oct 2, 20240.11000.11000.11000.11000.1100-
Oct 1, 20240.11000.11000.11000.11000.1100-
Sep 30, 20240.11000.11000.11000.11000.11005,000
Sep 27, 20240.11000.11000.11000.11000.1100-
Sep 26, 20240.11000.11000.11000.11000.1100-
Sep 25, 20240.11000.11000.11000.11000.1100-
Sep 24, 20240.11000.11000.11000.11000.1100-
Sep 23, 20240.11000.11000.11000.11000.1100-
Sep 20, 20240.11000.11000.11000.11000.1100-
Sep 19, 20240.11000.11000.11000.11000.1100-
Sep 18, 20240.11000.11000.11000.11000.110022,348
Sep 17, 20240.12000.13500.12000.13000.130037,179
Sep 16, 20240.12000.12000.12000.12000.12009,776
Sep 13, 20240.12000.13000.12000.13000.130022,451
Sep 12, 20240.12000.12000.12000.12000.120013,171
Sep 11, 20240.12000.12000.12000.12000.120040,000
Sep 10, 20240.12500.12500.12500.12500.12502,223
Sep 9, 20240.10500.10500.10500.10500.1050545
Sep 6, 20240.13000.13000.13000.13000.1300-
Sep 5, 20240.13000.13000.13000.13000.1300-
Sep 4, 20240.13000.13000.13000.13000.13003,009
Sep 3, 20240.13500.13500.13500.13500.1350-
Sep 2, 20240.13000.13500.12000.13500.135085,696
Aug 30, 20240.13000.13000.13000.13000.130027,739
Aug 29, 20240.13000.13000.13000.13000.130027,261
Aug 28, 20240.13500.13500.13000.13000.130036,549
Aug 27, 20240.13000.13500.12000.13500.13505,519
Aug 26, 20240.13000.13000.13000.13000.130039,467
Aug 23, 20240.13000.13500.13000.13500.135028,000
Aug 22, 20240.11000.15000.11000.13000.1300333,218
Aug 21, 20240.10000.10000.10000.10000.1000-
Aug 20, 20240.10500.10500.10000.10000.1000175,554
Aug 19, 20240.12000.12000.12000.12000.120014,000
Aug 16, 20240.11500.13000.11500.12000.120069,616
Aug 15, 20240.10000.11000.10000.11000.110032,200
Aug 14, 20240.08700.08700.08700.08700.0870-
Aug 13, 20240.09900.10000.08700.08700.087029,688
Aug 12, 20240.08800.09500.08800.09500.0950150,696
Aug 9, 20240.08500.08800.08500.08800.088012,386
Aug 8, 20240.08900.08900.08900.08900.0890-
Aug 7, 20240.08900.08900.08900.08900.08905,805
Aug 6, 20240.09200.09200.08500.08500.085027,774
Aug 5, 20240.08500.09200.08500.09200.092045,274
Aug 2, 20240.08600.08600.08400.08400.084050,000
Aug 1, 20240.08500.08500.08500.08500.0850-
Jul 31, 20240.08500.08500.08500.08500.08507,000
Jul 30, 20240.08600.08600.08600.08600.08602,000
Jul 29, 20240.08700.08700.08500.08500.085089,127
Jul 26, 20240.08500.08500.08500.08500.085019,850
Jul 25, 20240.08400.08400.08400.08400.08403,700
Jul 24, 20240.08400.08400.08400.08400.0840149
Jul 23, 20240.08000.08300.08000.08000.080083,721
Jul 22, 20240.07000.07000.07000.07000.07008,247
Jul 19, 20240.07000.07000.07000.07000.0700-
Jul 18, 20240.07100.07100.07000.07000.07005,500
Jul 17, 20240.07000.07000.07000.07000.0700-
Jul 16, 20240.07200.07200.07000.07000.0700110,000
Jul 15, 20240.07200.07200.07200.07200.0720-
Jul 12, 20240.07200.07200.07200.07200.072023,355
Jul 11, 20240.06900.06900.06600.06600.066079,151
Jul 10, 20240.07000.07000.06900.06900.0690190,000
Jul 9, 20240.07000.07000.06600.06600.0660100,000
Jul 8, 20240.07500.07500.07000.07000.0700180,008
Jul 5, 20240.07500.07500.07300.07500.075090,000
Jul 4, 20240.07500.07500.07500.07500.075018,604
Jul 3, 20240.07500.07500.07200.07500.075011,535
Jul 2, 20240.07200.07200.07200.07200.072015,760
Jul 1, 20240.07200.07200.07200.07200.0720-
Jun 28, 20240.07200.07200.07200.07200.072025,068
Jun 27, 20240.07800.07800.07200.07200.0720105,926
Jun 26, 20240.08000.08000.07500.07500.0750101,400
Jun 25, 20240.08100.08100.08000.08000.08009,400
Jun 24, 20240.07900.08100.07900.08100.081051,218
Jun 21, 20240.07700.07700.07500.07600.076037,875
Jun 20, 20240.07900.07900.07900.07900.0790500
Jun 19, 20240.07700.07900.07700.07800.07805,010
Jun 18, 20240.08000.08000.07600.07600.076069,167
Jun 17, 20240.08800.08800.08000.08000.080090,948
Jun 14, 20240.08800.08800.08800.08800.0880-
Jun 13, 20240.08500.08800.08500.08800.088010,000
Jun 12, 20240.08000.08000.08000.08000.08003,500
Jun 11, 20240.08000.08000.07800.08000.0800106,910
Jun 7, 20240.08000.08000.08000.08000.080042,506
Jun 6, 20240.08000.08000.08000.08000.080017,953
Jun 5, 20240.08000.08000.08000.08000.08005,547
Jun 4, 20240.08700.08700.08700.08700.0870-
Jun 3, 20240.08700.08700.08700.08700.08705,748
May 31, 20240.09200.09200.09200.09200.092010,000
May 30, 20240.10000.10000.10000.10000.1000185,963
May 29, 20240.09500.09500.09500.09500.095016,554
May 28, 20240.10500.12500.09500.09700.0970339,094
May 27, 20240.08100.13000.08100.10500.1050916,356
May 24, 20240.07600.07600.07600.07600.0760-
May 23, 20240.07700.07700.07600.07600.076014,722
May 22, 20240.07600.07600.07600.07600.07606,289
May 21, 20240.07600.07600.07600.07600.076030,882
May 20, 20240.07600.07600.07600.07600.0760-
May 17, 20240.07600.07600.07600.07600.07609,556
May 16, 20240.07600.07600.07600.07600.076021,329
May 15, 20240.07100.07100.07100.07100.0710-
May 14, 20240.07100.07100.07100.07100.0710-
May 13, 20240.07100.07100.07100.07100.07109,700
May 10, 20240.08000.08000.07800.07800.07807,620
May 9, 20240.08000.08000.08000.08000.080010,000
May 8, 20240.08000.08000.08000.08000.0800-
May 7, 20240.08000.08000.08000.08000.0800-
May 6, 20240.09000.09000.08000.08000.080015,129

Related Tickers

DMG.AX Dragon Mountain Gold Limited
0.0060
0.00%
 
CTN.AX Catalina Resources Ltd
0.0020
0.00%
 
AYM.AX Australia United Mining Limited
0.0020
0.00%
 
DAF.AX Discovery Alaska Limited
0.0110
0.00%
 
BCM.AX Brazilian Critical Minerals Limited
0.0090
0.00%
 
AUN.AX Aurumin Limited
0.0640
-1.54%
 
AKA.AX Aureka Limited
0.1300
0.00%
 
AHK.AX Ark Mines Limited
0.1650
+3.13%
 
DBO.AX Diablo Resources Limited
0.0140
0.00%
 
CDR.AX Codrus Minerals Limited
0.0320
+6.67%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.