Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Alma Metals Limited (ALM.AX)

Compare
0.0050
0.0000
(0.00%)
At close: 1:24:19 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.00500.00500.00500.00500.0050100,000
Mar 12, 20250.00500.00500.00500.00500.0050100,000
Mar 11, 20250.00500.00500.00500.00500.00501,004,300
Mar 10, 20250.00500.00500.00500.00500.0050356,121
Mar 7, 20250.00600.00600.00600.00600.0060100,000
Mar 6, 20250.00500.00500.00500.00500.0050194,879
Mar 5, 20250.00500.00500.00500.00500.0050-
Mar 4, 20250.00500.00600.00500.00500.00502,831,360
Mar 3, 20250.00500.00500.00500.00500.00502,524
Feb 28, 20250.00500.00500.00500.00500.00505,769,019
Feb 27, 20250.00500.00500.00500.00500.0050134,001
Feb 26, 20250.00500.00500.00500.00500.00502,000,001
Feb 25, 20250.00600.00600.00600.00600.0060340,000
Feb 24, 20250.00600.00600.00600.00600.0060280,000
Feb 21, 20250.00500.00500.00500.00500.00503,818,548
Feb 20, 20250.00600.00600.00500.00500.0050517,001
Feb 19, 20250.00600.00600.00600.00600.0060166,666
Feb 18, 20250.00500.00500.00500.00500.00501
Feb 17, 20250.00500.00500.00500.00500.0050150,000
Feb 14, 20250.00600.00600.00600.00600.006085,841
Feb 13, 20250.00500.00500.00400.00500.00508,606,237
Feb 12, 20250.00500.00600.00500.00600.00601,876,747
Feb 11, 20250.00500.00500.00500.00500.0050-
Feb 10, 20250.00450.00500.00450.00500.00501,460,000
Feb 7, 20250.00450.00450.00450.00450.0045180,000
Feb 6, 20250.00400.00400.00400.00400.0040504,252
Feb 5, 20250.00500.00500.00500.00500.0050-
Feb 4, 20250.00500.00500.00500.00500.0050-
Feb 3, 20250.00500.00500.00500.00500.0050110,000
Jan 31, 20250.00500.00500.00500.00500.0050510,252
Jan 30, 20250.00450.00600.00450.00500.00502,079,040
Jan 29, 20250.00500.00500.00400.00500.00501,400,446
Jan 28, 20250.00450.00500.00400.00500.0050162,512
Jan 24, 20250.00500.00500.00400.00500.00501,315,834
Jan 23, 20250.00500.00500.00500.00500.0050110
Jan 22, 20250.00550.00550.00500.00500.00503,058,300
Jan 21, 20250.00600.00600.00600.00600.0060433,300
Jan 20, 20250.00600.00600.00600.00600.006083,333
Jan 17, 20250.00500.00500.00500.00500.0050-
Jan 16, 20250.00500.00500.00500.00500.005060,834
Jan 15, 20250.00500.00500.00500.00500.00501,039,166
Jan 14, 20250.00500.00500.00500.00500.0050250,000
Jan 13, 20250.00500.00500.00500.00500.0050-
Jan 10, 20250.00500.00500.00500.00500.00501,873,787
Jan 9, 20250.00500.00550.00500.00550.0055494,473
Jan 8, 20250.00600.00600.00600.00600.0060-
Jan 7, 20250.00500.00600.00500.00600.00608,776,452
Jan 6, 20250.00600.00600.00600.00600.0060-
Jan 3, 20250.00600.00600.00600.00600.0060-
Jan 2, 20250.00600.00600.00600.00600.006085,000
Dec 31, 20240.00600.00600.00600.00600.0060777,267
Dec 30, 20240.00600.00600.00600.00600.0060-
Dec 27, 20240.00600.00600.00600.00600.006094,166
Dec 24, 20240.00600.00600.00600.00600.0060-
Dec 23, 20240.00600.00600.00600.00600.0060150,000
Dec 20, 20240.00600.00600.00600.00600.0060-
Dec 19, 20240.00600.00600.00600.00600.0060600,000
Dec 18, 20240.00500.00500.00500.00500.0050-
Dec 17, 20240.00500.00500.00500.00500.0050271,608
Dec 16, 20240.00600.00600.00600.00600.0060-
Dec 13, 20240.00600.00600.00600.00600.0060-
Dec 12, 20240.00600.00600.00600.00600.00601,358,659
Dec 11, 20240.00600.00600.00600.00600.0060116,666
Dec 10, 20240.00600.00600.00600.00600.00602,000,000
Dec 9, 20240.00600.00600.00600.00600.0060271,942
Dec 6, 20240.00600.00600.00500.00500.00501,353,333
Dec 5, 20240.00500.00500.00500.00500.00502,513,230
Dec 4, 20240.00600.00600.00600.00600.0060200,457
Dec 3, 20240.00500.00500.00500.00500.00501,398,600
Dec 2, 20240.00500.00550.00500.00500.0050365,000
Nov 29, 20240.00500.00500.00500.00500.0050829,188
Nov 28, 20240.00500.00600.00500.00600.00602,077,397
Nov 27, 20240.00500.00500.00500.00500.0050958,568
Nov 26, 20240.00600.00600.00600.00600.0060655,200
Nov 25, 20240.00600.00600.00600.00600.0060171,581
Nov 22, 20240.00500.00500.00500.00500.0050176,074
Nov 21, 20240.00500.00600.00500.00600.0060400,000
Nov 20, 20240.00500.00600.00500.00600.0060290,569
Nov 19, 20240.00600.00600.00600.00600.0060-
Nov 18, 20240.00600.00600.00500.00600.0060399,349
Nov 15, 20240.00600.00600.00500.00600.00604,132,683
Nov 14, 20240.00600.00600.00600.00600.00602,346,593
Nov 13, 20240.00700.00700.00700.00700.0070713,857
Nov 12, 20240.00600.00600.00600.00600.0060-
Nov 11, 20240.00700.00700.00600.00600.00602,650,000
Nov 8, 20240.00600.00700.00600.00700.00701,310,864
Nov 7, 20240.00700.00700.00600.00600.00603,819,648
Nov 6, 20240.00600.00600.00600.00600.00602,502,314
Nov 5, 20240.00650.00700.00650.00700.0070778,650
Nov 4, 20240.00600.00700.00600.00700.0070261,024
Nov 1, 20240.00600.00600.00600.00600.0060-
Oct 31, 20240.00700.00700.00600.00600.006073,529
Oct 30, 20240.00700.00700.00600.00600.00602,399,832
Oct 29, 20240.00600.00700.00600.00700.0070259,222
Oct 28, 20240.00700.00700.00700.00700.00701,000,000
Oct 25, 20240.00700.00700.00700.00700.0070-
Oct 24, 20240.00700.00700.00700.00700.00701,765,015
Oct 23, 20240.00600.00700.00600.00700.0070643,335
Oct 22, 20240.00600.00600.00600.00600.0060498,000
Oct 21, 20240.00700.00700.00650.00700.0070529,057
Oct 18, 20240.00700.00700.00600.00700.0070692,875
Oct 17, 20240.00700.00700.00700.00700.00701,633,637
Oct 16, 20240.00700.00700.00700.00700.00709,221,415
Oct 15, 20240.00700.00700.00700.00700.00702,560,384
Oct 14, 20240.00700.00700.00700.00700.0070-
Oct 11, 20240.00700.00700.00700.00700.0070-
Oct 10, 20240.00700.00700.00700.00700.0070-
Oct 9, 20240.00800.00800.00700.00700.00702,555,000
Oct 8, 20240.00900.00900.00700.00700.00701,695,748
Oct 7, 20240.00900.00900.00900.00900.0090-
Oct 4, 20240.00800.00900.00800.00900.0090743,385
Oct 3, 20240.00800.00800.00800.00800.0080129,933
Oct 2, 20240.00900.00900.00800.00800.0080550,000
Oct 1, 20240.00850.00850.00800.00800.0080144,445
Sep 30, 20240.00900.00900.00900.00900.0090861,818
Sep 27, 20240.00800.00800.00800.00800.00803,578,814
Sep 26, 20240.00700.00800.00700.00700.00702,552,006
Sep 25, 20240.00700.00700.00700.00700.00704,533,049
Sep 24, 20240.00800.00800.00700.00700.00707,553,653
Sep 23, 20240.00800.00800.00800.00800.0080102,344
Sep 20, 20240.00800.00800.00800.00800.0080202,123
Sep 19, 20240.00800.00800.00800.00800.00803,143,732
Sep 18, 20240.01000.01000.00700.00700.00702,757,579
Sep 17, 20240.00850.00900.00800.00900.00901,531,308
Sep 16, 20240.00900.00900.00900.00900.0090-
Sep 13, 20240.00900.00900.00900.00900.0090-
Sep 12, 20240.00800.00900.00800.00900.0090319,296
Sep 11, 20240.00800.00800.00750.00750.00752,328,093
Sep 10, 20240.00800.00800.00800.00800.00801,730,000
Sep 9, 20240.00800.00800.00800.00800.0080800,000
Sep 6, 20240.00800.00800.00800.00800.00801,111,333
Sep 5, 20240.00800.00900.00800.00800.00801,789,379
Sep 4, 20240.00850.00900.00850.00900.0090889,088
Sep 3, 20240.00800.00800.00800.00800.0080700,000
Sep 2, 20240.00900.00900.00900.00900.0090759,460
Aug 30, 20240.00950.00950.00900.00900.00901,750,000
Aug 29, 20240.00900.01000.00900.00900.00906,424,220
Aug 28, 20240.00900.01000.00800.00900.00905,425,092
Aug 27, 20240.00900.00900.00800.00900.00902,301,485
Aug 26, 20240.00800.00800.00800.00800.0080125,781
Aug 23, 20240.00900.00900.00900.00900.0090-
Aug 22, 20240.00800.00900.00800.00900.0090641,500
Aug 21, 20240.00800.00900.00800.00900.0090996,606
Aug 20, 20240.00800.00800.00800.00800.0080125,000
Aug 19, 20240.00800.00800.00800.00800.0080500
Aug 16, 20240.00800.00800.00800.00800.00801,104,563
Aug 15, 20240.00800.00800.00800.00800.0080-
Aug 14, 20240.00800.00800.00800.00800.0080-
Aug 13, 20240.00800.00800.00800.00800.00801,004,343
Aug 12, 20240.00800.00800.00800.00800.0080-
Aug 9, 20240.00800.00800.00800.00800.0080-
Aug 8, 20240.00800.00800.00800.00800.00803,187,500
Aug 7, 20240.00700.00700.00700.00700.0070-
Aug 6, 20240.00800.00800.00700.00700.0070300,510
Aug 5, 20240.00800.00800.00800.00800.00802,454
Aug 2, 20240.00800.00800.00800.00800.00808,500
Aug 1, 20240.00800.00800.00800.00800.0080500,000
Jul 31, 20240.00800.00800.00800.00800.0080-
Jul 30, 20240.00700.00800.00700.00800.00801,716,008
Jul 29, 20240.00800.00800.00800.00800.0080-
Jul 26, 20240.00800.00800.00800.00800.008083,403
Jul 25, 20240.00700.00700.00700.00700.007058,677
Jul 24, 20240.00800.00800.00800.00800.0080-
Jul 23, 20240.00800.00800.00800.00800.0080133,375
Jul 22, 20240.00900.00900.00800.00800.00803,659,230
Jul 19, 20240.00900.00900.00800.00900.00903,766,258
Jul 18, 20240.00700.00700.00700.00700.0070-
Jul 17, 20240.00700.00700.00700.00700.0070-
Jul 16, 20240.00700.00700.00700.00700.0070-
Jul 15, 20240.00900.00900.00700.00700.0070668,331
Jul 12, 20240.00900.00900.00800.00900.00901,778,362
Jul 11, 20240.00900.00900.00900.00900.00901,905,556
Jul 10, 20240.00900.00900.00900.00900.00901,050,000
Jul 9, 20240.00900.00900.00900.00900.0090138,641
Jul 8, 20240.00900.00900.00900.00900.009055,556
Jul 5, 20240.00800.00900.00700.00900.00904,480,000
Jul 4, 20240.00800.00900.00800.00900.00902,061,782
Jul 3, 20240.00800.00900.00800.00900.009021,333
Jul 2, 20240.00800.00800.00800.00800.0080698,625
Jul 1, 20240.00800.00800.00700.00700.00701,000,000
Jun 28, 20240.00800.00800.00800.00800.008036,250
Jun 27, 20240.00800.00800.00800.00800.00802,234,822
Jun 26, 20240.00800.00800.00800.00800.0080991,783
Jun 25, 20240.00900.00900.00800.00800.0080883,333
Jun 24, 20240.00900.00900.00800.00800.00801,929,222
Jun 21, 20240.00800.00800.00800.00800.008069,905
Jun 20, 20240.00800.00800.00800.00800.0080-
Jun 19, 20240.00800.00800.00800.00800.00801,405
Jun 18, 20240.01000.01000.00800.00800.00804,897,009
Jun 17, 20240.01000.01000.00900.00900.0090900,000
Jun 14, 20240.00900.00900.00900.00900.0090454,375
Jun 13, 20240.00900.00900.00900.00900.00901,500,000
Jun 12, 20240.01000.01000.00900.00900.0090217,093
Jun 11, 20240.00900.00900.00900.00900.00901,293,996
Jun 7, 20240.00900.01000.00900.01000.01002,581,494
Jun 6, 20240.00900.01000.00900.01000.01003,143,134
Jun 5, 20240.01000.01000.01000.01000.0100-
Jun 4, 20240.01000.01000.01000.01000.010041,958
Jun 3, 20240.01000.01000.01000.01000.01001,116,000
May 31, 20240.00900.01000.00900.01000.01001,381,437
May 30, 20240.01100.01100.00900.00900.00904,522,544
May 29, 20240.01000.01100.01000.01100.01101,189,216
May 28, 20240.01000.01000.00900.01000.01008,793,622
May 27, 20240.01000.01000.01000.01000.0100154,885
May 24, 20240.01000.01000.00950.01000.01001,237,369
May 23, 20240.00900.00950.00900.00950.009573,526
May 22, 20240.00900.00900.00900.00900.00901,001,091
May 21, 20240.00950.01000.00900.00900.0090194,577
May 20, 20240.01000.01000.00900.00900.00904,251,110
May 17, 20240.00900.00950.00900.00950.0095722,616
May 16, 20240.00900.00950.00900.00900.00902,875,558
May 15, 20240.01000.01000.00900.00900.00908,314,651
May 14, 20240.00850.01000.00850.01000.01005,173,250
May 13, 20240.01000.01000.00900.01000.01002,797,972
May 10, 20240.00900.01000.00900.01000.01004,058,502
May 9, 20240.00900.00950.00900.00950.00951,876,580
May 8, 20240.01000.01000.00900.01000.01002,240,924
May 7, 20240.00900.01000.00900.01000.01002,913,072
May 6, 20240.01000.01000.01000.01000.010052,000
May 3, 20240.00900.01000.00900.01000.0100913,719
May 2, 20240.00900.01000.00900.01000.01004,348,025
May 1, 20240.00900.00900.00900.00900.00903,514,688
Apr 30, 20240.00900.01000.00900.01000.0100577,777
Apr 29, 20240.01000.01000.00900.00900.00904,867,283
Apr 26, 20240.00900.00950.00900.00950.00955,788,108
Apr 24, 20240.00900.00900.00900.00900.0090-
Apr 23, 20240.01000.01000.00900.00900.0090756,950
Apr 22, 20240.01000.01000.00900.01000.01003,378,698
Apr 19, 20240.00900.01000.00900.01000.01001,849,040
Apr 18, 20240.00850.00850.00850.00850.008523,236
Apr 17, 20240.00850.00850.00850.00850.008550,000
Apr 16, 20240.00900.00900.00600.00800.00805,738,375
Apr 15, 20240.01000.01100.01000.01000.01001,496,424
Apr 12, 20240.01000.01000.01000.01000.01001,238,986
Apr 11, 20240.01000.01000.01000.01000.0100802,300
Apr 10, 20240.01000.01000.01000.01000.0100554,202
Apr 9, 20240.01000.01100.01000.01000.01001,517,367
Apr 8, 20240.01000.01100.01000.01100.0110934,690
Apr 5, 20240.01000.01100.01000.01100.01101,261,358
Apr 4, 20240.00900.00900.00900.00900.0090-
Apr 3, 20240.00900.00900.00900.00900.0090-
Apr 2, 20240.01100.01100.00900.00900.00901,116,267
Mar 28, 20240.01000.01100.00900.01100.01101,074,025
Mar 27, 20240.01000.01000.01000.01000.0100-
Mar 26, 20240.01000.01000.00900.01000.0100289,253
Mar 25, 20240.01000.01000.00800.00900.0090888,015
Mar 22, 20240.00900.00900.00900.00900.0090472,078
Mar 21, 20240.00900.01000.00900.01000.010066,757
Mar 20, 20240.00900.00900.00900.00900.0090552,418
Mar 19, 20240.01100.01100.00900.00900.00904,747,494
Mar 18, 20240.00900.01000.00900.01000.01005,643,278
Mar 15, 20240.00800.00900.00800.00900.00902,238,320
Mar 14, 20240.00800.00900.00800.00900.0090617,113
Mar 13, 20240.00800.00900.00700.00800.00802,432,613
Mar 12, 20240.00700.00800.00700.00800.0080566,602

Related Tickers

KCC.AX Kincora Copper Limited
0.0260
0.00%
 
CPO.AX Culpeo Minerals Limited
0.0160
-5.88%
 
NTM.AX NT Minerals Limited
0.0020
0.00%
 
AR1.AX Austral Resources Australia Ltd
0.1600
0.00%
 
NRX.AX Noronex Limited
0.0150
-6.25%
 
NFM.AX New Frontier Minerals Limited
0.0160
0.00%
 
CVV.AX Caravel Minerals Limited
0.1700
+6.25%
 
GRX.AX GreenX Metals Limited
0.8600
+1.18%
 
CYM.AX Cyprium Metals Limited
0.0200
+11.11%
 
MAC.AX MAC Copper Limited
16.27
+4.63%