Skip to main content
logo
Australasian Metals Limited (ASX:A8G)
Australia flag Australia · Delayed Price · Currency is AUD
0.1500
+0.0050 (3.45%)
Sep 9, 2026, 12:15 PM AEST

Australasian Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20260.150.160.150.150.15-770,396
Sep 7, 20260.130.160.130.150.1545.00%1,314,181
Sep 3, 20260.100.100.100.100.10-20,000
Aug 31, 20260.100.100.100.100.10-37,000
Aug 28, 20260.100.110.100.100.103.09%247,401
Aug 26, 20260.100.100.100.100.101.04%31,000
Aug 25, 20260.100.100.100.100.10-1.03%15,248
Aug 24, 20260.090.100.090.100.106.59%478,699
Aug 20, 20260.090.100.090.090.09-1.09%22,000
Aug 14, 20260.100.100.090.090.09-3.16%832
Aug 13, 20260.100.100.100.100.105.56%50,000
Aug 12, 20260.090.090.090.090.094.65%243,946
Aug 10, 20260.090.100.090.090.09-5.49%386,016
Aug 7, 20260.090.090.090.090.09-4.21%10,000
Aug 6, 20260.100.100.100.100.104.40%6,460
Aug 5, 20260.090.090.090.090.09-9.00%3,540
Aug 4, 20260.100.100.100.100.10-123,791
Aug 3, 20260.090.100.090.100.103.09%137,147
Jul 29, 20260.100.100.100.100.10-3.00%26,890
Jul 28, 20260.110.110.100.100.10-9.09%137,585
Jul 23, 20260.110.110.110.110.11-900
Jul 22, 20260.110.110.110.110.1110.00%23,637
Jul 21, 20260.100.100.100.100.10-9.09%800
Jul 20, 20260.110.110.110.110.11-4.35%6,363
Jul 17, 20260.120.120.120.120.124.55%116,741
Jul 15, 20260.110.110.110.110.11-8.33%10,000
Jul 8, 20260.120.120.120.120.12-2,000
Jul 7, 20260.120.120.120.120.129.09%72,000
Jul 3, 20260.110.110.110.110.1115.79%288,049
Jul 1, 20260.100.100.100.100.105.56%6,537
Jun 30, 20260.090.090.090.090.09-5.26%9,369
Jun 29, 20260.090.100.090.100.10-146,000
Jun 26, 20260.100.100.090.100.10-156,858
Jun 25, 20260.100.100.100.100.10-5.00%20,384
Jun 24, 20260.110.110.100.100.10-13.04%15,627
Jun 23, 20260.120.120.120.120.12-12,990
Jun 22, 20260.120.120.120.120.12-11.54%4,071
Jun 19, 20260.100.130.100.130.1344.44%79,796
Jun 18, 20260.090.090.090.090.09-20,000
Jun 17, 20260.090.090.090.090.09-1.10%71,891
Jun 16, 20260.090.090.090.090.09-9.00%33,641
Jun 15, 20260.100.100.100.100.10-123,912
Jun 12, 20260.100.100.100.100.10-16,528
Jun 11, 20260.100.100.100.100.10-117,902
Jun 10, 20260.100.110.100.100.10-89,549
Jun 9, 20260.100.100.100.100.10-24,000
Jun 5, 20260.100.100.100.100.104.17%25,387
Jun 4, 20260.100.100.100.100.10-3.03%42,394
Jun 3, 20260.090.100.090.100.105.32%49,933
Jun 1, 20260.090.090.090.090.09-39,573