Australasian Metals Limited (ASX:A8G)
Australia · Delayed Price · Currency is AUD 0.0900
+0.0090 (11.11%)
Sep 18, 2025, 3:37 PM AEST
Australasian Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 11.11% | 169,938 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.58% | 2,633 |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7,711 |
| Sep 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.70% | 2,634 |
| Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.37% | 31,326 |
| Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100,000 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 198,000 |
| Sep 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.29% | 78,209 |
| Sep 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 5,800 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 2,800 |
| Sep 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Sep 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -4.00% | 36,786 |
| Sep 1, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,239 |
| Aug 31, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 9,200 |
| Aug 29, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -13.79% | 2,161 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.14% | 5,900 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 20.55% | 62,500 |
| Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -10.98% | 2,900 |
| Aug 19, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.82% | 196,031 |
| Aug 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Aug 15, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 20.55% | 258,551 |
| Aug 14, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 95,634 |
| Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 14,285 |
| Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 14,285 |
| Aug 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 26,785 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Aug 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 332 |
| Jul 31, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 27,570 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.13% | 20,000 |
| Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,246 |
| Jul 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,470 |
| Jul 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 22, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.46% | 24,943 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 11,012 |
| Jul 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 64,888 |
| Jul 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 131,751 |