ASX - Delayed Quote AUD

Audalia Resources Limited (ACP.AX)

0.0220

0.0000

(0.00%)

At close: 12:36:30 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
Jan 29, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 28, 2025	0.0220	0.0220	0.0220	0.0220	0.0220	45
Jan 24, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 23, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 22, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	80,829
Jan 21, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 20, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	468
Jan 17, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 16, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 15, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 14, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 13, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 10, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 9, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jan 8, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	90,385
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	18,859
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0210	0.0210	0.0200	0.0200	0.0200	501,656
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	101,582
Dec 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 19, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 18, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	25,000
Dec 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	11,477
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Dec 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 3, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	78,511
Dec 2, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	50,045
Nov 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Nov 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	146,000
Nov 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	31,000
Nov 25, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	70,000
Nov 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 20, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 13, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 12, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Nov 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	198,000
Nov 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	50,000
Nov 5, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	100,000
Nov 4, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Nov 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	104,998
Oct 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Oct 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	66,134
Oct 21, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Oct 15, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Oct 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	20,045
Oct 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 10, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 9, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 4, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	516,925
Sep 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	466,122
Sep 23, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 20, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Sep 19, 2024	0.0190	0.0190	0.0185	0.0185	0.0185	300,000
Sep 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	27,666
Sep 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	156,388
Sep 2, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	52
Aug 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 26, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	80,991
Aug 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	82
Aug 19, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	164
Aug 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 14, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Aug 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	532,359
Aug 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 5, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	501,081
Aug 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	31,000
Jul 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	157,947
Jul 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 29, 2024	0.0190	0.0190	0.0185	0.0190	0.0190	78,619
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 19, 2024	0.0150	0.0160	0.0140	0.0150	0.0150	309,346
Jul 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	10,604
Jul 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	85,454
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Jul 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 12, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	4,265
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,263
Jul 10, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	24
Jul 4, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 2, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	20,888
Jul 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,046
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,000
Jun 27, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	29,511
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 21, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	37,277
Jun 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	103
Jun 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	313
Jun 18, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	200
Jun 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 14, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	63,169
Jun 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	136,854
Jun 7, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	728
Jun 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jun 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	19,990
Jun 4, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	64,299
Jun 3, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	25,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,788
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	320,100
Apr 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	4,445
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	423,016
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,657
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21
Feb 22, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	22,649
Feb 21, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 19, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	25,018
Feb 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	150,000
Feb 13, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	202,336
Feb 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Feb 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	173,285
Feb 8, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	97,600
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,336
Feb 5, 2024	0.0190	0.0200	0.0185	0.0200	0.0200	1,181,110
Feb 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Feb 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	56,258
Jan 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	27,000
Jan 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	11,309

AOA.AX Ausmon Resources Limited

0.0020

0.00%

ALB.AX Albion Resources Limited

0.0410

+2.50%

ADV.AX Ardiden Limited

0.1400

+3.70%

AHN.AX Athena Resources Limited

0.0040

0.00%

ACS.AX Accent Resources NL

0.0060

0.00%

AM7.AX Arcadia Minerals Limited

0.0200

0.00%

ANX.AX Anax Metals Limited

0.0100

0.00%

AM5.AX Antares Metals Limited

0.0140

0.00%

AIV.AX ActivEX Limited

0.0070

0.00%

AKN.AX AuKing Mining Limited

0.0040

-20.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Audalia Resources Limited (ACP.AX)

Related Tickers