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

ASX - Delayed Quote AUD

Albion Resources Limited (ALB.AX)

Compare
0.0490
0.0000
(0.00%)
At close: 10:57:20 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.05100.05100.04900.04900.049058,737
Apr 14, 20250.05100.05100.04900.04900.049058,737
Apr 11, 20250.04700.05000.04700.05000.0500713,076
Apr 10, 20250.04500.05000.04500.05000.0500341,577
Apr 9, 20250.04400.04400.04400.04400.0440-
Apr 8, 20250.04400.04400.04400.04400.0440-
Apr 7, 20250.05000.05000.04400.04400.044025,590
Apr 4, 20250.04700.05000.04400.05000.0500385,857
Apr 3, 20250.05000.05000.05000.05000.0500300,000
Apr 2, 20250.05000.05000.05000.05000.0500-
Apr 1, 20250.05000.05000.05000.05000.0500-
Mar 31, 20250.05000.05000.05000.05000.050011,694
Mar 28, 20250.05000.05000.05000.05000.0500188,306
Mar 27, 20250.04700.05000.04700.05000.050058,334
Mar 26, 20250.05000.05000.05000.05000.0500-
Mar 25, 20250.04800.05000.04800.05000.050025,000
Mar 24, 20250.04700.04800.04700.04800.0480162,484
Mar 21, 20250.04600.04600.04600.04600.0460-
Mar 20, 20250.04600.04600.04600.04600.0460841,600
Mar 19, 20250.04500.04500.04500.04500.0450200,000
Mar 18, 20250.04600.04600.04600.04600.0460-
Mar 17, 20250.04500.04600.03800.04600.0460383,569
Mar 14, 20250.04300.04300.04300.04300.043020,000
Mar 13, 20250.04200.04200.04200.04200.0420559,908
Mar 12, 20250.04600.04600.04500.04500.0450318,943
Mar 11, 20250.04700.04700.04600.04700.04701,151,132
Mar 10, 20250.04700.04800.04700.04800.0480308,745
Mar 7, 20250.04700.04700.04600.04700.0470277,319
Mar 6, 20250.04700.04700.04500.04600.0460817,027
Mar 5, 20250.04300.05000.04300.04800.04803,999,711
Mar 4, 20250.04300.04300.04300.04300.0430-
Mar 3, 20250.04300.04300.04300.04300.0430-
Feb 28, 20250.04000.04300.03800.04300.04301,826,858
Feb 27, 20250.04300.04300.04300.04300.0430-
Feb 26, 20250.04300.04300.04300.04300.04303,871
Feb 25, 20250.04000.04000.04000.04000.0400105,415
Feb 24, 20250.04200.04300.04200.04300.043069,740
Feb 21, 20250.04000.04000.04000.04000.0400-
Feb 20, 20250.04000.04000.04000.04000.0400686,954
Feb 19, 20250.04100.04100.04100.04100.0410150,458
Feb 18, 20250.04100.04100.04100.04100.0410202,210
Feb 17, 20250.04300.04300.04100.04100.0410292,484
Feb 14, 20250.04200.04300.04200.04300.043078,250
Feb 13, 20250.04100.04100.04000.04000.0400279,082
Feb 12, 20250.04200.04200.04100.04100.0410147,666
Feb 11, 20250.04100.04300.04100.04300.0430270,187
Feb 10, 20250.04000.04300.04000.04300.0430197,839
Feb 7, 20250.04000.04200.03900.04000.0400884,168
Feb 6, 20250.04100.04200.04000.04000.0400127,874
Feb 5, 20250.04000.04100.04000.04100.041057,502
Feb 4, 20250.04000.04000.04000.04000.0400266,704
Feb 3, 20250.04100.04100.04000.04000.0400590,543
Jan 31, 20250.04100.04100.04100.04100.0410525,286
Jan 30, 20250.04000.04100.04000.04100.0410231,641
Jan 29, 20250.04000.04100.04000.04000.040017,136
Jan 28, 20250.04100.04200.04100.04100.0410308,077
Jan 24, 20250.04100.04100.04000.04100.0410206,126
Jan 23, 20250.04100.04100.04100.04100.041050,002
Jan 22, 20250.04000.04000.04000.04000.0400-
Jan 21, 20250.04000.04000.04000.04000.0400227,940
Jan 20, 20250.04000.04000.04000.04000.0400-
Jan 17, 20250.04400.04400.04000.04000.040055,681
Jan 16, 20250.03900.03900.03900.03900.0390-
Jan 15, 20250.04400.04400.03900.03900.0390155,414
Jan 14, 20250.04000.04000.04000.04000.0400350,000
Jan 13, 20250.04000.04000.04000.04000.0400426,938
Jan 10, 20250.03900.03900.03900.03900.039035,000
Jan 9, 20250.03900.03900.03900.03900.0390-
Jan 8, 20250.03900.03900.03900.03900.0390-
Jan 7, 20250.03900.03900.03900.03900.0390-
Jan 6, 20250.03900.03900.03900.03900.0390176,463
Jan 3, 20250.03900.03900.03900.03900.0390-
Jan 2, 20250.03900.03900.03900.03900.039092,500
Dec 31, 20240.04100.04100.04100.04100.0410-
Dec 30, 20240.04100.04100.04100.04100.0410-
Dec 27, 20240.04100.04100.04100.04100.0410-
Dec 24, 20240.04100.04100.04100.04100.0410-
Dec 23, 20240.04100.04100.04100.04100.0410139,858
Dec 20, 20240.04500.04500.04500.04500.0450-
Dec 19, 20240.04500.04500.04500.04500.0450-
Dec 18, 20240.04500.04500.04500.04500.0450-
Dec 17, 20240.04500.04500.04500.04500.0450-
Dec 16, 20240.04500.04500.04500.04500.0450281,852
Dec 13, 20240.04600.04600.04600.04600.046060,000
Dec 12, 20240.04500.04500.04500.04500.0450-
Dec 11, 20240.04500.04500.04500.04500.0450118,148
Dec 10, 20240.04600.04600.04600.04600.0460-
Dec 9, 20240.04600.04600.04600.04600.0460466,540
Dec 6, 20240.04600.04700.04600.04700.0470364,078
Dec 5, 20240.04900.04900.04900.04900.049093,411
Dec 4, 20240.04700.04700.04700.04700.0470-
Dec 3, 20240.04700.04700.04700.04700.0470100,000
Dec 2, 20240.04600.04600.04500.04500.0450457,500
Nov 29, 20240.04500.04500.04500.04500.0450-
Nov 28, 20240.04500.04500.04500.04500.0450-
Nov 27, 20240.04500.04500.04500.04500.04509,284
Nov 26, 20240.04500.04500.04500.04500.0450-
Nov 25, 20240.04500.04500.04500.04500.045069,999
Nov 22, 20240.04400.04400.04400.04400.0440-
Nov 21, 20240.04400.04400.04400.04400.0440-
Nov 20, 20240.04500.04500.04400.04400.044093,868
Nov 19, 20240.04700.04700.04700.04700.0470-
Nov 18, 20240.04700.04700.04700.04700.0470-
Nov 15, 20240.04700.04700.04700.04700.0470-
Nov 14, 20240.04700.04700.04700.04700.0470-
Nov 13, 20240.04700.04700.04700.04700.04706,382
Nov 12, 20240.04500.04500.04500.04500.0450-
Nov 11, 20240.04500.04500.04500.04500.0450300,000
Nov 8, 20240.04500.04500.04500.04500.0450-
Nov 7, 20240.04500.04500.04500.04500.0450-
Nov 6, 20240.04500.04500.04500.04500.0450119,732
Nov 5, 20240.05000.05000.05000.05000.0500-
Nov 4, 20240.05000.05000.05000.05000.0500-
Nov 1, 20240.05000.05000.05000.05000.0500-
Oct 31, 20240.05000.05000.05000.05000.0500-
Oct 30, 20240.04700.05000.04700.05000.050042,985
Oct 29, 20240.04500.04500.04500.04500.0450-
Oct 28, 20240.04500.04500.04500.04500.045020,532
Oct 25, 20240.04500.04500.04500.04500.0450-
Oct 24, 20240.04500.04500.04500.04500.0450-
Oct 23, 20240.04500.04500.04500.04500.0450-
Oct 22, 20240.04500.04600.04500.04500.0450328,058
Oct 21, 20240.04500.04500.04500.04500.0450-
Oct 18, 20240.04500.04500.04500.04500.0450-
Oct 17, 20240.04500.04500.04500.04500.0450-
Oct 16, 20240.04500.04500.04500.04500.0450-
Oct 15, 20240.04500.04500.04500.04500.0450-
Oct 14, 20240.04500.04500.04500.04500.0450-
Oct 11, 20240.04500.04500.04500.04500.0450-
Oct 10, 20240.04500.04500.04500.04500.04509,449
Oct 9, 20240.04300.04300.04200.04200.042049,875
Oct 8, 20240.04300.04300.04300.04300.0430-
Oct 7, 20240.04300.04300.04300.04300.0430-
Oct 4, 20240.04300.04300.04300.04300.0430-
Oct 3, 20240.04300.04300.04300.04300.0430-
Oct 2, 20240.04300.04300.04300.04300.0430-
Oct 1, 20240.04300.04300.04300.04300.0430150,000
Sep 30, 20240.04600.04600.04600.04600.0460-
Sep 27, 20240.04600.04600.04600.04600.0460-
Sep 26, 20240.04600.04600.04600.04600.0460-
Sep 25, 20240.04600.04600.04600.04600.0460-
Sep 24, 20240.04600.04600.04600.04600.0460-
Sep 23, 20240.04600.04600.04600.04600.0460-
Sep 20, 20240.04200.04600.04200.04600.0460247,378
Sep 19, 20240.04300.04300.04300.04300.043086,311
Sep 18, 20240.04100.04100.04100.04100.0410-
Sep 17, 20240.04100.04100.04100.04100.0410-
Sep 16, 20240.04100.04100.04100.04100.0410-
Sep 13, 20240.04100.04100.04100.04100.0410-
Sep 12, 20240.04100.04100.04100.04100.0410300,000
Sep 11, 20240.04400.04400.04400.04400.0440241,811
Sep 10, 20240.04400.04400.04400.04400.0440-
Sep 9, 20240.04400.04400.04400.04400.0440-
Sep 6, 20240.04400.04400.04400.04400.044011,363
Sep 5, 20240.04600.04600.04600.04600.04609,000
Sep 4, 20240.04400.04400.04400.04400.0440-
Sep 3, 20240.04500.04500.04400.04400.04408,083
Sep 2, 20240.04500.04500.04500.04500.045040,002
Aug 30, 20240.04500.04500.04500.04500.0450-
Aug 29, 20240.04500.04500.04500.04500.0450-
Aug 28, 20240.04500.04500.04500.04500.04504,445
Aug 27, 20240.04400.04400.04400.04400.0440-
Aug 26, 20240.04400.04400.04400.04400.0440-
Aug 23, 20240.04400.04400.04400.04400.04406,818
Aug 22, 20240.04400.04400.04400.04400.0440-
Aug 21, 20240.04400.04400.04400.04400.0440-
Aug 20, 20240.04400.04400.04400.04400.0440268
Aug 19, 20240.04400.04400.04400.04400.0440-
Aug 16, 20240.04400.04400.04400.04400.0440-
Aug 15, 20240.04400.04400.04400.04400.0440400,000
Aug 14, 20240.04500.04500.04500.04500.0450-
Aug 13, 20240.04600.04600.04500.04500.0450145,000
Aug 12, 20240.04400.04400.04400.04400.0440-
Aug 9, 20240.04400.04400.04400.04400.0440-
Aug 8, 20240.04400.04400.04400.04400.04405,000
Aug 7, 20240.05000.05000.04400.04400.0440294,207
Aug 6, 20240.04600.04600.04600.04600.0460170,800
Aug 5, 20240.04900.04900.04600.04600.0460305,793
Aug 2, 20240.04800.04900.04600.04900.0490308,296
Aug 1, 20240.05700.05700.05000.05000.0500217,406
Jul 31, 20240.05200.05200.04900.05000.0500838,487
Jul 30, 20240.05300.05300.05300.05300.05309,433
Jul 29, 20240.05700.05700.05700.05700.0570-
Jul 26, 20240.05700.05700.05700.05700.0570-
Jul 25, 20240.05700.05700.05700.05700.0570-
Jul 24, 20240.05700.05700.05700.05700.0570-
Jul 23, 20240.05700.05700.05700.05700.0570-
Jul 22, 20240.05700.05700.05700.05700.0570-
Jul 19, 20240.05700.05700.05700.05700.0570-
Jul 18, 20240.05800.05800.05700.05700.057021,068
Jul 17, 20240.05900.05900.05900.05900.0590-
Jul 16, 20240.05600.05900.05600.05900.059059,312
Jul 15, 20240.05100.05100.05100.05100.0510-
Jul 12, 20240.05100.05100.05100.05100.0510-
Jul 11, 20240.05000.05100.05000.05100.051030,688
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 9, 20240.05000.05000.05000.05000.050037,710
Jul 8, 20240.05100.05100.05100.05100.0510-
Jul 5, 20240.05100.05100.05100.05100.051044,312
Jul 4, 20240.05000.05000.05000.05000.0500-
Jul 3, 20240.05000.05000.05000.05000.0500-
Jul 2, 20240.05000.05000.05000.05000.0500275,000
Jul 1, 20240.05000.05000.05000.05000.0500-
Jun 28, 20240.05000.05000.05000.05000.0500-
Jun 27, 20240.05000.05200.05000.05000.0500293,464
Jun 26, 20240.05500.05500.05400.05500.055091,626
Jun 25, 20240.05100.05100.05100.05100.051011,485
Jun 24, 20240.05000.05000.05000.05000.0500-
Jun 21, 20240.05100.05100.05000.05000.050031,154
Jun 20, 20240.05100.05100.05100.05100.051098,039
Jun 19, 20240.05200.05200.05200.05200.052010,576
Jun 18, 20240.05300.05300.05300.05300.0530-
Jun 17, 20240.05300.05300.05300.05300.0530-
Jun 14, 20240.05400.05400.05300.05300.053080,386
Jun 13, 20240.04600.05100.04600.04900.0490530,270
Jun 12, 20240.04700.04700.04700.04700.047020,000
Jun 11, 20240.04600.04600.04600.04600.0460-
Jun 7, 20240.04600.04600.04600.04600.0460-
Jun 6, 20240.04500.04600.04500.04600.0460108,606
Jun 5, 20240.04600.04600.04500.04500.045095,500
Jun 4, 20240.04900.04900.04900.04900.0490-
Jun 3, 20240.05000.05000.04900.04900.049013,334
May 31, 20240.05000.05000.05000.05000.0500-
May 30, 20240.05000.05000.05000.05000.050010,000
May 29, 20240.05000.05000.05000.05000.0500-
May 28, 20240.05000.05000.05000.05000.0500-
May 27, 20240.05000.05000.05000.05000.0500-
May 24, 20240.05000.05000.05000.05000.0500-
May 23, 20240.05000.05000.05000.05000.0500-
May 22, 20240.05000.05000.05000.05000.0500-
May 21, 20240.05000.05000.05000.05000.0500-
May 20, 20240.05000.05000.05000.05000.0500-
May 17, 20240.05100.05100.05000.05000.0500537,710
May 16, 20240.05100.05100.05100.05100.0510-
May 15, 20240.05100.05100.05100.05100.0510-
May 14, 20240.05400.05400.05100.05100.051070,897
May 13, 20240.05400.05400.05400.05400.054025,005
May 10, 20240.05400.05400.05400.05400.0540-
May 9, 20240.05400.05400.05400.05400.0540-
May 8, 20240.05400.05400.05400.05400.0540-
May 7, 20240.05500.05500.05400.05400.054026,945
May 6, 20240.05700.05700.05700.05700.0570-
May 3, 20240.05700.05700.05700.05700.0570-
May 2, 20240.05700.05700.05700.05700.0570-
May 1, 20240.05700.05700.05700.05700.0570-
Apr 30, 20240.05700.05700.05700.05700.057085,000
Apr 29, 20240.05600.05800.05600.05700.0570205,830
Apr 26, 20240.05800.05800.05800.05800.0580-
Apr 24, 20240.05700.05800.05600.05800.0580224,012
Apr 23, 20240.05600.05600.05600.05600.0560-
Apr 22, 20240.05600.05600.05600.05600.0560-
Apr 19, 20240.05800.05800.05600.05600.056041,053
Apr 18, 20240.05800.05800.05500.05800.058040,942
Apr 17, 20240.05000.05800.05000.05800.0580480,659
Apr 16, 20240.05800.05800.05800.05800.058017,200
Apr 15, 20240.06000.06000.05900.05900.059042,125

Related Tickers

EMUCA.AX Emu NL
0.8906
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0230
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
CST.AX Castile Resources Limited
0.0770
+8.45%
 
LEX.AX Lefroy Exploration Limited
0.0750
0.00%
 
AZI.AX Altamin Limited
0.0240
0.00%
 
C7A.AX Clara Resources Australia Ltd
0.0050
0.00%
 
CWX.AX Carawine Resources Limited
0.0960
0.00%
 
VAR.AX Variscan Mines Limited
0.0070
0.00%