ASX - Delayed Quote AUD

Austin Metals Limited (AYT.AX)

0.0040

-0.0010

(-20.00%)

At close: 12:15:42 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0050	0.0050	0.0040	0.0040	0.0040	150,216
Jan 30, 2025	0.0050	0.0050	0.0045	0.0045	0.0045	150,216
Jan 29, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	198,009
Jan 28, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	18,200
Jan 24, 2025	0.0050	0.0050	0.0040	0.0050	0.0050	1,210,480
Jan 23, 2025	0.0045	0.0050	0.0045	0.0050	0.0050	1,241,808
Jan 22, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	398,400
Jan 21, 2025	0.0050	0.0050	0.0040	0.0050	0.0050	946,198
Jan 20, 2025	0.0050	0.0050	0.0040	0.0050	0.0050	52,767
Jan 17, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	183,600
Jan 16, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	550,000
Jan 15, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	497,010
Jan 14, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	256,116
Jan 13, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	1,699,053
Jan 10, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Jan 9, 2025	0.0040	0.0050	0.0040	0.0050	0.0050	1,604,284
Jan 8, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	464,444
Jan 7, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Jan 6, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Jan 3, 2025	0.0045	0.0045	0.0045	0.0045	0.0045	200,000
Jan 2, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	13,000
Dec 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 30, 2024	0.0045	0.0050	0.0040	0.0040	0.0040	288,045
Dec 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	198,008
Dec 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,201,842
Dec 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	13,043
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,299,999
Dec 17, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 16, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Dec 13, 2024	0.0040	0.0045	0.0040	0.0045	0.0045	155,769
Dec 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	300,000
Dec 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	355,000
Dec 9, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	42,369
Dec 6, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	2,147,400
Dec 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	477,090
Dec 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,836,197
Dec 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 29, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,634,309
Nov 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	250,000
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	150,000
Nov 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	125,000
Nov 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	35,000
Nov 20, 2024	0.0035	0.0040	0.0035	0.0040	0.0040	400,345
Nov 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	123
Nov 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Nov 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	2,749,935
Nov 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	355,570
Nov 11, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	176
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	30,000
Nov 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	20,197
Nov 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Nov 1, 2024	0.0050	0.0050	0.0040	0.0050	0.0050	370,768
Oct 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 30, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	786
Oct 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	927,700
Oct 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 17, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	300,000
Oct 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
Oct 7, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Oct 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,100,000
Oct 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Oct 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	217,189
Sep 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,970
Sep 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	374,140
Sep 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
Sep 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	225,000
Sep 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	610,000
Sep 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 13, 2024	0.0040	0.0050	0.0040	0.0040	0.0040	1,877,400
Sep 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sep 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Sep 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	372,678
Sep 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	1,333,333
Sep 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	9,724
Sep 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Sep 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	197
Sep 2, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	80
Aug 30, 2024	0.0040	0.0050	0.0040	0.0045	0.0045	200,474
Aug 29, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	203,000
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	20,000
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	66,129
Aug 22, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	50,000
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	592
Aug 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Aug 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 9, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 7, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	30,900
Aug 6, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 5, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	160,000
Aug 1, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	250,000
Jul 30, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 29, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	1,000,000
Jul 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
Jul 25, 2024	0.0050	0.0055	0.0050	0.0055	0.0055	46,666
Jul 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 23, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,750
Jul 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jul 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	40,000
Jul 12, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	95,000
Jul 11, 2024	0.0045	0.0050	0.0040	0.0050	0.0050	2,247,845
Jul 10, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 9, 2024	0.0050	0.0050	0.0045	0.0045	0.0045	134,305
Jul 8, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	322,210
Jul 5, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 4, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
Jul 3, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	178,073
Jul 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jul 1, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 28, 2024	0.0045	0.0050	0.0040	0.0040	0.0040	4,491,670
Jun 27, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	803,775
Jun 26, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,206,620
Jun 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jun 24, 2024	0.0040	0.0050	0.0040	0.0050	0.0050	275,012
Jun 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,000,000
Jun 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	3,741,549
Jun 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 14, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	359,770
Jun 13, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	79,201
Jun 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
Jun 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Jun 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jun 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	23,195
Jun 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Jun 4, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,309
May 31, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	303,900
May 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 27, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	95,463
May 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50
May 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	15,000
May 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	150,000
May 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,008
May 17, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,511,050
May 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	75,000
May 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	18,520
May 9, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	213,103
May 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
May 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	205,000
May 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	301,667
May 3, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 2, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	137,006
May 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,969,983
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 24, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	825,000
Apr 23, 2024	0.0050	0.0060	0.0050	0.0050	0.0050	434,474
Apr 22, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	558,394
Apr 19, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	141
Apr 17, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 16, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	167,000
Apr 15, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,724,857
Apr 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	610,000
Apr 11, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,461,499
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	6,221,014
Apr 9, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,024,199
Apr 8, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 5, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	501,616
Apr 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
Apr 3, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,054
Mar 28, 2024	0.0060	0.0060	0.0050	0.0060	0.0060	4,931,583
Mar 27, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	600,000
Mar 26, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	200,000
Mar 25, 2024	0.0055	0.0055	0.0055	0.0055	0.0055	550,000
Mar 22, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	180,000
Mar 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	126,191
Mar 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	735,379
Mar 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,000,000
Mar 18, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	922
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	7,383,085
Mar 13, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	60,023
Mar 12, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	16,690
Mar 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	765,000
Mar 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	685,278
Mar 6, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	274,499
Mar 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	590,655
Mar 4, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	9,782,100
Mar 1, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	10,238,934
Feb 29, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	2,047,170
Feb 28, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 27, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	295,372
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	372,200
Feb 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Feb 22, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	288,500
Feb 21, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	833,333
Feb 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	655
Feb 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	679,724
Feb 16, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 14, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 13, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	431,500
Feb 12, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 9, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
Feb 8, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 7, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 6, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	844,185
Feb 5, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	33
Feb 2, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	100,000
Feb 1, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 31, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	20,353
Jan 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	164

CST.AX Castile Resources Limited

0.0610

-1.61%

EMUCA.AX Emu NL

0.8906

0.00%

BTM.AX Breakthrough Minerals Limited

0.0790

0.00%

EQE.AX Equus Mining Limited

0.0500

0.00%

DMM.AX DMC Mining Limited

0.0580

0.00%

EE1.AX EARTHSENE FPO [EE1]

0.0100

0.00%

CPN.AX Caspin Resources Limited

0.0620

+10.71%

DKM.AX Duketon Mining Limited

0.1050

0.00%

BOA.AX BOA Resources Limited

0.0220

0.00%

CMO.AX Cosmo Metals Limited

0.0170

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Austin Metals Limited (AYT.AX)

Related Tickers