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

Cboe AU - Delayed Quote AUD

Advance Metals Limited (AVM.XA)

0.0500
-0.0010
(-1.96%)
At close: 3:50:48 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.05300.05400.04800.05000.05002,797,969
May 2, 20250.05100.05200.04900.05100.05102,803,889
Apr 29, 20250.05500.05800.05500.05600.05602,321,243
Apr 28, 20250.05900.06000.05600.05700.05704,869,582
Apr 24, 20250.05300.05800.05200.05700.05703,870,008
Apr 23, 20250.05100.05500.05000.05200.05203,029,968
Apr 22, 20250.05100.05600.05000.05200.05209,539,244
Apr 17, 20250.04300.05500.04300.04800.048019,697,175
Apr 15, 20250.03900.03900.03700.03700.037049,052
Apr 14, 20250.04100.04100.03900.03900.0390207,423
Apr 11, 20250.03900.04000.03900.03900.039097,543
Apr 10, 20250.03900.03900.03700.03800.0380436,465
Apr 9, 20250.03600.03700.03600.03700.037094,738
Apr 7, 20250.03700.03900.03500.03900.0390281,366
Apr 4, 20250.04200.04400.04200.04400.0440110,901
Apr 3, 20250.04400.04500.04200.04400.0440680,677
Apr 2, 20250.04600.04700.04500.04500.0450137,123
Apr 1, 20250.04900.04900.04600.04700.0470438,365
Mar 31, 20250.05200.05200.04500.04800.04803,417,758
Mar 28, 20250.04700.04800.04600.04800.0480326,289
Mar 27, 20250.04600.04600.04600.04600.046063,096
Mar 26, 20250.04400.04600.04400.04600.046070,781
Mar 25, 20250.04400.04500.04400.04400.044099,565
Mar 24, 20250.04600.04600.04400.04400.0440256,056
Mar 21, 20250.04700.04700.04600.04600.0460169,544
Mar 20, 20250.04800.04900.04700.04800.0480257,988
Mar 19, 20250.04900.04900.04700.04700.0470356,032
Mar 18, 20250.05000.05100.04800.04800.04802,492,931
Mar 17, 20250.04800.04800.04600.04600.0460357,589
Mar 14, 20250.04500.04900.04500.04900.0490343,741
Mar 13, 20250.04300.04400.04300.04400.044082,368
Mar 12, 20250.04400.04450.04400.04450.044521,206
Mar 11, 20250.04300.04400.04100.04300.0430263,898
Mar 10, 20250.04600.04600.04300.04300.0430277,982
Mar 7, 20250.04700.04700.04500.04600.046088,086
Mar 6, 20250.04700.04800.04700.04800.048047,156
Mar 5, 20250.04500.04900.04500.04800.0480126,686
Mar 4, 20250.04500.04600.04300.04450.0445313,124
Mar 3, 20250.04200.04550.04200.04500.0450369,121
Feb 28, 20250.04300.04400.04300.04350.0435199,429
Feb 27, 20250.04400.04500.04300.04500.0450246,828
Feb 26, 20250.04800.04800.04400.04500.04504,433,702
Feb 25, 20250.05500.05600.04800.04900.04908,283,413
Feb 24, 20250.04800.04900.04700.04800.0480748,474
Feb 21, 20250.04800.04800.04700.04800.0480184,046
Feb 20, 20250.04700.04700.04600.04700.0470179,099
Feb 19, 20250.05000.05100.04600.04600.0460718,258
Feb 18, 20250.05100.05100.04800.04900.0490960,364
Feb 17, 20250.05300.05400.05300.05300.0530290,965
Feb 14, 20250.05600.05700.05300.05500.0550546,090
Feb 13, 20250.05500.05800.05400.05700.0570651,936
Feb 12, 20250.05100.05600.05100.05400.05401,334,116
Feb 11, 20250.05700.05900.05200.05200.05201,422,327
Feb 10, 20250.04800.05500.04700.05400.05401,548,752
Feb 7, 20250.04500.05200.04500.05100.0510655,253
Feb 6, 20250.04400.04500.04400.04500.045097,310
Feb 5, 20250.04400.04500.04350.04400.044055,688
Feb 4, 20250.04100.04500.04100.04400.0440597,856
Feb 3, 20250.04000.04100.04000.04100.0410299,492
Jan 31, 20250.04100.04400.03900.04000.0400385,101
Jan 30, 20250.03900.04000.03800.03900.0390138,655
Jan 29, 20250.04000.04000.03900.04000.0400181,043
Jan 28, 20250.04100.04200.03900.03900.0390122,165
Jan 24, 20250.04100.04200.03900.04000.0400472,526
Jan 23, 20250.03700.04000.03700.03900.0390401,499
Jan 22, 20250.04400.04400.03700.03700.0370718,747
Jan 21, 20250.04300.04500.04200.04500.0450181,186
Jan 20, 20250.04200.04600.04000.04400.04401,416,794
Jan 17, 20250.03400.03900.03400.03700.03701,024,021
Jan 16, 20250.03300.03300.03300.03300.033036,364
Jan 15, 20250.03100.03300.03100.03300.033097,199
Jan 14, 20250.03300.03300.03200.03200.032060,000
Jan 10, 20250.03600.03700.03400.03400.0340242,745
Jan 9, 20250.03700.03700.03600.03700.0370252,728
Jan 8, 20250.03700.03800.03600.03600.036099,636
Jan 7, 20250.03900.04000.03700.03800.0380402,454
Jan 6, 20250.04200.04200.03700.03800.03801,345,182
Dec 16, 20240.03300.03300.03300.03300.03302,833
Dec 13, 20240.03500.03500.03500.03500.035091,566
Dec 12, 20240.03400.03600.03400.03600.0360206,117
Dec 11, 20240.03700.03700.03300.03500.0350188,039
Dec 9, 20240.03300.03300.03000.03000.0300107,257
Dec 5, 20240.03400.03400.03400.03400.034089,478
Dec 4, 20240.03000.03100.03000.03100.031067,095
Dec 3, 20240.02900.02900.02900.02900.029050,000
Dec 2, 20240.03400.03400.03300.03300.0330103,058
Nov 28, 20240.03100.03100.03100.03100.0310119,170
Nov 27, 20240.03300.03300.03300.03300.0330112,442
Nov 26, 20240.03200.03200.03000.03000.030018,050
Nov 25, 20240.03400.03600.03200.03300.0330247,022
Nov 22, 20240.03600.03600.03300.03300.033024,454
Nov 19, 20240.04000.04000.04000.04000.040030,288
Nov 18, 20240.03200.03900.03100.03700.0370563,248
Nov 13, 20240.03600.03600.03600.03600.036020,000
Nov 12, 20240.03500.03500.03500.03500.035017,840
Nov 11, 20240.03700.03800.03700.03800.038024,658
Nov 8, 20240.04000.04000.03800.03900.039063,187
Nov 7, 20240.04200.04200.03800.03900.0390479,624
Nov 6, 20240.04500.04600.04400.04500.0450150,908
Nov 4, 20240.04500.04700.04400.04700.047056,874
Nov 1, 20240.04500.04800.04500.04600.0460222,688
Oct 31, 20240.04500.05100.04500.04700.04701,392,168
Oct 29, 20240.03900.04300.03800.04100.04104,350,721
Oct 28, 20240.04700.04900.03800.04100.04103,894,542
Oct 25, 20240.04500.04800.03600.04400.04403,772,286
Oct 24, 20240.02600.02600.02600.02600.026011,440
Oct 22, 20240.02500.02500.02300.02500.0250134,576
Oct 21, 20240.02300.02400.02300.02400.0240224,594
Oct 17, 20240.02100.02100.02100.02100.021046,474
Oct 15, 20240.02400.02400.02400.02400.024016,550
Oct 7, 20240.02100.02100.02100.02100.021021,934
Oct 3, 20240.02200.02200.02200.02200.022028,767
Oct 2, 20240.02200.02200.02200.02200.022019,950
Sep 26, 20240.02000.02000.02000.02000.02009,254
Sep 24, 20240.02100.02100.02100.02100.021028,130
Sep 23, 20240.01900.02200.01900.02000.0200406,492
Sep 20, 20240.02200.02300.02100.02100.02102,223,839
Sep 19, 20240.02900.03400.02400.02400.02409,221,654
Sep 12, 20240.02200.02200.02200.02200.02203,500
Aug 30, 20240.02800.02800.02800.02800.0280100,000
Aug 26, 20240.02300.02400.02300.02300.0230212,103
Aug 7, 20240.02100.02100.02000.02000.020088,145
Jul 30, 20240.02700.02700.02700.02700.02702,714
Jul 24, 20240.02600.02600.02600.02600.026073,064
Jun 27, 20240.02500.02500.02500.02500.025025,000
May 22, 20240.03200.03200.03200.03200.0320200,000
May 20, 20240.02900.03100.02900.03100.0310119,229