Australasian Metals Limited (ASX:A8G)
Australia · Delayed Price · Currency is AUD 0.1650
0.00 (0.00%)
Nov 12, 2026, 9:59 AM AEDT
Australasian Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 5,000 |
| Nov 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 74,000 |
| Nov 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.33% | 89,369 |
| Nov 5, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 9.09% | 133,529 |
| Nov 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 20,000 |
| Nov 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 159,725 |
| Nov 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 133,208 |
| Oct 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 62,910 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 264,369 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 6.25% | 75,150 |
| Oct 26, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -5.88% | 44,068 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 433,990 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 92,804 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -5.41% | 291,631 |
| Oct 19, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | -11.90% | 113,235 |
| Oct 14, 2026 | 0.18 | 0.21 | 0.17 | 0.21 | 0.21 | 20.00% | 97,660 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 174,698 |
| Oct 9, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 6,301 |
| Oct 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6,000 |
| Oct 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 18,763 |
| Oct 6, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -12.82% | 28,408 |
| Oct 5, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 138,193 |
| Oct 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.65% | 78,977 |
| Oct 1, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -10.42% | 403,860 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 132,555 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,931 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -10.71% | 79,842 |
| Sep 25, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 12.00% | 134,736 |
| Sep 24, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 417,814 |
| Sep 23, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 214,281 |
| Sep 22, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 9.52% | 152,617 |
| Sep 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.33% | 136,459 |
| Sep 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.38% | 61,666 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 109,200 |
| Sep 16, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 20.00% | 332,730 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -12.50% | 170,953 |
| Sep 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,475 |
| Sep 11, 2026 | 0.18 | 0.20 | 0.17 | 0.20 | 0.20 | 14.29% | 315,541 |
| Sep 10, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 6.06% | 406,008 |
| Sep 9, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 13.79% | 622,550 |
| Sep 8, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 770,396 |
| Sep 7, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 45.00% | 1,314,181 |
| Sep 3, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 20,000 |
| Aug 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 37,000 |
| Aug 28, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.09% | 247,401 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.04% | 31,000 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.03% | 15,248 |
| Aug 24, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.59% | 478,699 |
| Aug 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.09% | 22,000 |
| Aug 14, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 832 |