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

ASX - Delayed Quote AUD

Aurelia Metals Limited (AMI.AX)

Compare
0.2900
+0.0200
+(7.41%)
At close: April 17 at 4:10:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.27500.29500.27500.29000.290016,751,106
Apr 16, 20250.24000.27500.23500.27000.270011,493,259
Apr 15, 20250.24000.25000.23000.24000.24005,428,826
Apr 14, 20250.23500.24000.22500.24000.24004,492,470
Apr 11, 20250.22000.23250.21500.22500.22504,916,486
Apr 10, 20250.21500.22000.21000.22000.22003,825,328
Apr 9, 20250.21000.21000.19500.20000.200012,034,506
Apr 8, 20250.21000.21500.20750.21500.21504,875,717
Apr 7, 20250.20000.21000.19000.20500.205013,622,737
Apr 4, 20250.23000.23000.22000.22000.22005,418,277
Apr 3, 20250.24500.24500.23500.24000.24002,965,973
Apr 2, 20250.25000.25500.24500.24500.24505,169,120
Apr 1, 20250.26000.26000.25000.26000.26003,080,262
Mar 31, 20250.25500.26000.25000.26000.26003,387,066
Mar 28, 20250.25500.26500.25000.25500.25506,062,440
Mar 27, 20250.26000.26000.25250.25500.25502,315,714
Mar 26, 20250.25000.26500.25000.25500.25508,477,221
Mar 25, 20250.25000.26000.24500.25000.25009,281,048
Mar 24, 20250.24500.26000.24500.26000.26007,427,668
Mar 21, 20250.25500.25500.24000.24500.24508,282,680
Mar 20, 20250.24500.26000.24500.25500.255013,521,470
Mar 19, 20250.24500.25500.24250.24500.245012,787,051
Mar 18, 20250.23500.24500.23250.24500.24508,591,611
Mar 17, 20250.23500.24000.22750.24000.24004,029,475
Mar 14, 20250.23500.24500.22500.23000.23008,212,651
Mar 13, 20250.23500.24000.22750.23000.23004,232,847
Mar 12, 20250.22000.23750.22000.23500.235012,539,338
Mar 11, 20250.22000.22500.20750.22000.220011,047,975
Mar 10, 20250.21000.21500.20500.20500.2050714,384
Mar 7, 20250.21000.21500.20750.21000.2100589,747
Mar 6, 20250.21000.22000.21000.21500.21503,190,630
Mar 5, 20250.20000.21000.20000.21000.21001,511,408
Mar 4, 20250.20500.21000.20000.20500.20503,060,253
Mar 3, 20250.20000.20750.20000.20500.20501,178,727
Feb 28, 20250.20500.21000.19500.20000.20005,106,557
Feb 27, 20250.20500.21500.20500.21000.2100884,721
Feb 26, 20250.22500.23000.20500.21000.21004,445,149
Feb 25, 20250.21500.22000.21250.21500.21501,032,941
Feb 24, 20250.22500.22500.21250.22000.22003,461,508
Feb 21, 20250.21500.23000.21500.22500.22502,570,567
Feb 20, 20250.22000.22000.21250.21500.21501,978,598
Feb 19, 20250.22000.22750.22000.22000.22001,942,307
Feb 18, 20250.23500.23500.22000.22000.22001,402,939
Feb 17, 20250.23500.23500.22500.23000.23002,119,285
Feb 14, 20250.22500.24250.22500.24000.240010,685,128
Feb 13, 20250.21000.22500.21000.22500.22507,106,967
Feb 12, 20250.21500.22000.21000.21500.21503,722,424
Feb 11, 20250.21000.22000.20750.21500.21507,210,731
Feb 10, 20250.20500.21250.20500.20500.20502,267,480
Feb 7, 20250.21500.21500.20250.20500.20503,211,560
Feb 6, 20250.20500.21500.20000.21500.21508,266,004
Feb 5, 20250.19000.20500.19000.20500.20508,193,127
Feb 4, 20250.18500.19500.18500.19000.19002,783,068
Feb 3, 20250.19000.19250.18500.18500.18501,949,354
Jan 31, 20250.19500.20000.19000.19000.19004,559,856
Jan 30, 20250.18000.20000.18000.19500.19505,931,321
Jan 29, 20250.18000.18500.17000.18500.18502,516,047
Jan 28, 20250.17500.18000.17500.17500.17501,656,568
Jan 24, 20250.17500.18000.17250.17500.17501,613,221
Jan 23, 20250.17500.18000.17250.17500.17502,038,494
Jan 22, 20250.18500.19000.17500.17500.17502,489,101
Jan 21, 20250.18500.19000.18000.18500.18502,311,505
Jan 20, 20250.19000.19000.18250.18500.18501,135,356
Jan 17, 20250.18500.19500.18500.19000.19002,374,652
Jan 16, 20250.18500.19000.17750.18000.18001,266,879
Jan 15, 20250.18000.18500.17500.18500.18501,729,760
Jan 14, 20250.17500.18000.17000.18000.18003,415,537
Jan 13, 20250.18000.18500.17500.18500.18501,277,347
Jan 10, 20250.18000.18250.18000.18000.18001,800,023
Jan 9, 20250.18000.18000.17500.18000.1800910,204
Jan 8, 20250.17500.18000.17500.18000.18001,118,903
Jan 7, 20250.18000.18000.17000.17000.17003,232,815
Jan 6, 20250.18000.18500.17500.18500.18502,109,122
Jan 3, 20250.18000.18000.17500.18000.1800166,655
Jan 2, 20250.17000.17750.17000.17500.1750804,689
Dec 31, 20240.17500.17500.17000.17000.1700270,738
Dec 30, 20240.16500.17500.16500.17500.17501,264,976
Dec 27, 20240.17000.17000.16500.16500.16501,204,635
Dec 24, 20240.16500.17000.16500.17000.1700356,766
Dec 23, 20240.17000.17000.16500.16500.16501,032,880
Dec 20, 20240.16500.17500.16500.16500.16504,293,218
Dec 19, 20240.17000.17000.16500.16500.16504,030,245
Dec 18, 20240.17500.17500.17000.17000.1700346,270
Dec 17, 20240.17250.17500.17000.17000.1700336,655
Dec 16, 20240.17500.18000.17000.17000.17001,505,462
Dec 13, 20240.18500.18500.17500.17500.1750656,830
Dec 12, 20240.18000.18500.18000.18000.18001,045,514
Dec 11, 20240.19000.19000.18000.18500.1850847,466
Dec 10, 20240.17500.19000.17250.19000.19002,975,284
Dec 9, 20240.17500.17500.17000.17000.1700798,347
Dec 6, 20240.17500.17500.17000.17500.1750459,380
Dec 5, 20240.17000.17500.16750.17500.17501,510,860
Dec 4, 20240.17000.18000.16500.17000.17001,991,326
Dec 3, 20240.17000.17500.16750.17000.1700330,627
Dec 2, 20240.17000.17500.16500.16500.1650892,961
Nov 29, 20240.17500.17750.16750.17000.17003,079,738
Nov 28, 20240.18000.18000.17500.17500.1750400,818
Nov 27, 20240.17500.18000.17500.18000.18001,370,863
Nov 26, 20240.17500.18000.17500.17500.17501,146,572
Nov 25, 20240.17000.18000.17000.18000.18001,294,373
Nov 22, 20240.17000.17750.17000.17000.17001,602,389
Nov 21, 20240.17500.17500.17000.17500.17501,127,886
Nov 20, 20240.17500.17500.17000.17000.17001,255,774
Nov 19, 20240.17000.18000.17000.17500.1750486,754
Nov 18, 20240.17500.17500.17000.17500.17501,269,550
Nov 15, 20240.16500.18000.16500.17500.17502,133,911
Nov 14, 20240.17000.17000.16500.16500.16501,848,147
Nov 13, 20240.17000.17500.16500.16500.16502,197,534
Nov 12, 20240.17500.18000.17000.17500.17502,736,104
Nov 11, 20240.17500.18000.17500.18000.1800891,604
Nov 8, 20240.18000.18500.17500.18000.18002,130,938
Nov 7, 20240.17500.18000.17500.17500.17501,091,416
Nov 6, 20240.18000.19000.18000.18500.18501,890,963
Nov 5, 20240.18000.18750.17750.18000.18002,202,637
Nov 4, 20240.18000.18500.17500.18000.18001,245,435
Nov 1, 20240.18000.18500.17500.18000.18002,468,674
Oct 31, 20240.18000.19000.18000.18500.18501,512,034
Oct 30, 20240.19000.19500.18000.18000.18003,926,842
Oct 29, 20240.19500.19500.18500.19000.19001,367,943
Oct 28, 20240.19500.19500.19000.19000.19001,094,892
Oct 25, 20240.19000.20500.19000.19000.19002,013,952
Oct 24, 20240.19000.19000.18500.19000.19002,275,272
Oct 23, 20240.21000.21500.18750.19000.19005,113,682
Oct 22, 20240.21000.21500.20500.21000.21001,560,297
Oct 21, 20240.20500.22000.20500.21000.21006,343,301
Oct 18, 20240.20000.21000.20000.20500.20503,410,085
Oct 17, 20240.20000.20500.19000.20000.20006,975,340
Oct 16, 20240.20000.20000.19000.19500.19501,611,897
Oct 15, 20240.18000.20000.17750.20000.20005,773,821
Oct 14, 20240.18000.19000.18000.18000.18001,768,086
Oct 11, 20240.18000.18750.17500.18500.18504,053,989
Oct 10, 20240.18000.18000.17500.18000.18001,493,487
Oct 9, 20240.17500.18500.17500.18000.18001,513,123
Oct 8, 20240.18000.18500.17500.18000.18003,678,352
Oct 7, 20240.18000.19000.18000.18500.18501,200,630
Oct 4, 20240.18500.18750.18000.18000.18001,872,723
Oct 3, 20240.18000.19000.17500.19000.19003,592,965
Oct 2, 20240.17750.18500.17500.17500.17501,572,932
Oct 1, 20240.17500.18000.17000.18000.18001,010,918
Sep 30, 20240.17500.18000.17250.17500.17503,680,936
Sep 27, 20240.17500.18000.17000.17000.17005,687,097
Sep 26, 20240.17750.18500.17000.17000.17004,656,945
Sep 25, 20240.17500.18500.17500.18000.18004,012,787
Sep 24, 20240.17000.17500.16500.17500.1750915,151
Sep 23, 20240.17500.17500.16000.16500.16502,550,739
Sep 20, 20240.17000.17500.16750.17500.17503,661,965
Sep 19, 20240.16000.17250.16000.17000.17001,812,576
Sep 18, 20240.16500.16750.16000.16000.16001,422,420
Sep 17, 20240.16500.17000.16000.17000.17002,425,661
Sep 16, 20240.16500.17000.16000.16000.16001,396,034
Sep 13, 20240.16500.17000.16000.16500.16504,102,396
Sep 12, 20240.15500.16000.15500.16000.16002,401,751
Sep 11, 20240.16000.16250.15250.15500.15502,497,534
Sep 10, 20240.15500.16500.15000.16500.16506,972,152
Sep 9, 20240.14000.15500.13750.15000.150012,377,232
Sep 6, 20240.14500.15000.14000.14000.14005,645,995
Sep 5, 20240.15000.15250.14500.14500.14505,651,863
Sep 4, 20240.16000.16000.14500.14500.14502,924,212
Sep 3, 20240.16000.16000.14250.16000.16006,504,263
Sep 2, 20240.15500.16250.15500.15500.15502,398,381
Aug 30, 20240.15500.16000.15500.15500.15502,735,534
Aug 29, 20240.16500.17000.15500.15500.15504,066,856
Aug 28, 20240.16500.16750.16000.16000.16002,785,985
Aug 27, 20240.17500.17500.16500.16500.16502,418,737
Aug 26, 20240.17000.17500.17000.17500.17501,253,028
Aug 23, 20240.17250.17500.17000.17500.1750394,773
Aug 22, 20240.17500.18000.17000.17500.17504,121,511
Aug 21, 20240.18000.18000.17500.17500.17501,304,689
Aug 20, 20240.18000.18000.17500.18000.1800479,986
Aug 19, 20240.18000.18250.18000.18000.18002,545,086
Aug 16, 20240.18000.18000.17500.18000.18001,530,134
Aug 15, 20240.18000.18500.17500.17500.17501,563,226
Aug 14, 20240.17500.18000.17250.18000.18002,292,340
Aug 13, 20240.17500.18000.17500.17500.17503,147,785
Aug 12, 20240.17000.17500.16750.17000.1700660,497
Aug 9, 20240.17000.17000.16500.17000.17001,716,514
Aug 8, 20240.16500.17000.16000.16500.16501,989,880
Aug 7, 20240.16500.17250.16500.17000.1700732,116
Aug 6, 20240.16000.17250.15500.17000.17007,725,229
Aug 5, 20240.17000.17000.15500.16000.16008,814,681
Aug 2, 20240.16500.17500.16500.17500.17504,693,444
Aug 1, 20240.17500.17750.17000.17000.17004,470,037
Jul 31, 20240.17000.17500.16500.17000.17006,605,223
Jul 30, 20240.17500.17500.17000.17000.17002,965,654
Jul 29, 20240.18000.18750.17500.17500.17503,506,172
Jul 26, 20240.18750.18750.17500.18000.18003,893,999
Jul 25, 20240.19500.19750.18500.18500.18505,074,852
Jul 24, 20240.20500.20500.19500.20000.20003,918,316
Jul 23, 20240.20000.20500.19500.20500.2050494,835
Jul 22, 20240.20500.20750.19500.20000.20002,073,951
Jul 19, 20240.21000.21000.20250.21000.21001,502,562
Jul 18, 20240.21500.22000.21000.21500.21501,174,654
Jul 17, 20240.22000.22000.21000.21000.21002,434,142
Jul 16, 20240.21000.21750.21000.21500.21501,422,912
Jul 15, 20240.22000.22000.21000.21500.21501,491,784
Jul 12, 20240.22000.22500.21000.22000.22009,384,036
Jul 11, 20240.22500.23000.21500.22000.22005,977,706
Jul 10, 20240.20500.23000.20000.22000.22007,614,876
Jul 9, 20240.20500.21000.20500.21000.21001,722,628
Jul 8, 20240.21000.21000.20000.21000.21001,750,468
Jul 5, 20240.19000.21000.19000.21000.21008,054,684
Jul 4, 20240.19500.19500.19000.19500.1950563,109
Jul 3, 20240.19250.19500.18500.19500.1950695,840
Jul 2, 20240.18500.19500.18500.19500.19502,937,631
Jul 1, 20240.19000.19000.18500.19000.1900426,080
Jun 28, 20240.18500.19500.18000.19000.19002,565,726
Jun 27, 20240.18500.19000.18000.18500.18502,464,398
Jun 26, 20240.19000.19000.18000.19000.19002,446,687
Jun 25, 20240.19000.19000.18000.18500.18502,733,275
Jun 24, 20240.19000.19500.18750.19000.19002,422,678
Jun 21, 20240.18000.19000.17500.19000.190012,044,373
Jun 20, 20240.17500.18000.17000.18000.18002,382,396
Jun 19, 20240.17000.17500.16500.17000.17001,743,134
Jun 18, 20240.16500.17500.16500.17500.17502,525,212
Jun 17, 20240.16000.17000.16000.17000.17001,616,357
Jun 14, 20240.16500.16750.16000.16500.16502,824,886
Jun 13, 20240.17000.17500.16500.16500.1650738,656
Jun 12, 20240.17000.17500.17000.17000.17001,380,642
Jun 11, 20240.17500.18000.17000.17500.17502,960,741
Jun 7, 20240.18000.18500.17500.18000.18001,681,538
Jun 6, 20240.17500.18000.17000.18000.18005,157,108
Jun 5, 20240.18500.18500.17000.17000.17004,141,295
Jun 4, 20240.18500.19000.18500.18500.18502,731,313
Jun 3, 20240.19000.19500.18500.19000.19001,543,830
May 31, 20240.19500.19500.18500.18500.18502,135,696
May 30, 20240.19500.19750.18750.19500.19503,454,760
May 29, 20240.19500.19500.19000.19000.19001,440,099
May 28, 20240.20000.20500.19000.19000.19002,165,360
May 27, 20240.19500.20500.19500.20000.20002,449,500
May 24, 20240.19000.20500.19000.19500.19502,523,635
May 23, 20240.19500.19750.19000.19000.19003,025,802
May 22, 20240.20500.21000.20000.20500.20504,166,689
May 21, 20240.20500.21000.20000.20500.20504,020,347
May 20, 20240.20500.21000.20000.21000.21009,917,691
May 17, 20240.19000.20000.18500.19500.19501,486,576
May 16, 20240.19000.19500.19000.19500.19503,441,752
May 15, 20240.19000.19500.18500.19000.19002,926,393
May 14, 20240.18000.19000.18000.18500.18501,273,916
May 13, 20240.18000.18500.17250.18500.18504,402,865
May 10, 20240.18500.18750.18000.18500.18501,789,851
May 9, 20240.18500.19000.18500.19000.19002,436,533
May 8, 20240.19000.19000.18500.18500.18501,436,797
May 7, 20240.19500.19500.18500.19000.19002,963,521
May 6, 20240.19000.19500.18500.19500.19503,869,442
May 3, 20240.19500.20000.19000.19500.19504,208,358
May 2, 20240.19000.20000.18500.20000.20001,686,098
May 1, 20240.19500.19500.18500.19000.19003,353,928
Apr 30, 20240.19500.20500.19000.20000.20006,867,413
Apr 29, 20240.18500.19500.18500.19000.19001,838,241
Apr 26, 20240.19000.19500.18500.19000.19007,835,319
Apr 24, 20240.19500.19500.18500.19000.19003,107,650
Apr 23, 20240.18500.19500.18000.19500.19509,418,388
Apr 22, 20240.18000.20500.18000.19000.190010,704,915
Apr 19, 20240.18000.18500.17500.18000.18001,831,688
Apr 18, 20240.17000.18500.17000.18000.18005,647,387
Apr 17, 20240.17500.18000.17000.17000.17005,427,556

Related Tickers

MMI.AX Metro Mining Limited
0.0450
0.00%
 
FFM.AX FireFly Metals Ltd
0.8100
0.00%
 
IPX.AX IperionX Limited
3.1300
+10.99%
 
CZR.AX CZR Resources Ltd
0.2900
0.00%
 
EQR.AX EQ Resources Limited
0.0440
+2.33%
 
NWC.AX New World Resources Limited
0.0210
0.00%
 
POW.L Power Metal Resources plc
12.75
+0.39%
 
MLX.AX Metals X Limited
0.5100
+2.00%
 
NIC.AX Nickel Industries Limited
0.5150
+1.98%
 
JMS.AX Jupiter Mines Limited
0.1400
-3.45%