Antipa Minerals Limited (ASX:AZY)
Australia · Delayed Price · Currency is AUD 0.5900
-0.0100 (-1.67%)
Oct 23, 2025, 4:14 PM AEST
Antipa Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 1,676,003 |
| Oct 22, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | -6.98% | 4,710,188 |
| Oct 21, 2025 | 0.70 | 0.71 | 0.64 | 0.65 | 0.65 | -5.15% | 3,242,100 |
| Oct 20, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -5.56% | 3,377,810 |
| Oct 17, 2025 | 0.75 | 0.75 | 0.68 | 0.72 | 0.72 | -4.00% | 4,416,732 |
| Oct 16, 2025 | 0.72 | 0.75 | 0.71 | 0.75 | 0.75 | 6.38% | 2,969,690 |
| Oct 15, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.40% | 1,962,415 |
| Oct 14, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 5.15% | 2,634,706 |
| Oct 13, 2025 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 3.82% | 2,243,862 |
| Oct 10, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -8.39% | 3,389,435 |
| Oct 9, 2025 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -3.38% | 2,299,819 |
| Oct 8, 2025 | 0.68 | 0.74 | 0.68 | 0.74 | 0.74 | 9.63% | 6,715,190 |
| Oct 7, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | - | 1,522,932 |
| Oct 6, 2025 | 0.67 | 0.68 | 0.64 | 0.68 | 0.68 | 1.50% | 3,781,399 |
| Oct 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.48% | 57,159 |
| Oct 3, 2025 | 0.66 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 1,234,936 |
| Oct 2, 2025 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | - | 870,771 |
| Oct 1, 2025 | 0.70 | 0.70 | 0.65 | 0.66 | 0.66 | -2.94% | 1,908,525 |
| Sep 30, 2025 | 0.74 | 0.74 | 0.65 | 0.68 | 0.68 | -4.23% | 4,289,668 |
| Sep 29, 2025 | 0.67 | 0.71 | 0.67 | 0.71 | 0.71 | 6.77% | 2,493,777 |
| Sep 26, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 1.53% | 1,117,774 |
| Sep 25, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -2.24% | 1,169,365 |
| Sep 24, 2025 | 0.66 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 1,261,754 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -2.94% | 1,165,409 |
| Sep 22, 2025 | 0.67 | 0.69 | 0.67 | 0.68 | 0.68 | 3.82% | 1,660,873 |
| Sep 19, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 1.55% | 1,052,664 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | -0.77% | 787,673 |
| Sep 17, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -2.26% | 1,393,865 |
| Sep 16, 2025 | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -1.48% | 1,256,578 |
| Sep 15, 2025 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -2.88% | 704,590 |
| Sep 12, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 1,556,780 |
| Sep 11, 2025 | 0.65 | 0.71 | 0.65 | 0.69 | 0.69 | 5.38% | 2,485,753 |
| Sep 10, 2025 | 0.67 | 0.67 | 0.63 | 0.65 | 0.65 | -3.70% | 1,348,256 |
| Sep 9, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 2.27% | 1,994,132 |
| Sep 8, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.75% | 1,327,243 |
| Sep 5, 2025 | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | 3.91% | 1,199,971 |
| Sep 4, 2025 | 0.68 | 0.68 | 0.63 | 0.64 | 0.64 | -4.48% | 1,269,675 |
| Sep 3, 2025 | 0.66 | 0.71 | 0.66 | 0.67 | 0.67 | 4.69% | 3,569,180 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -1.54% | 1,990,099 |
| Sep 1, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 5.69% | 2,546,495 |
| Aug 29, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 1,171,300 |
| Aug 28, 2025 | 0.63 | 0.63 | 0.60 | 0.62 | 0.62 | -2.38% | 1,045,886 |
| Aug 27, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.44% | 2,363,051 |
| Aug 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 1.65% | 1,564,216 |
| Aug 25, 2025 | 0.62 | 0.64 | 0.59 | 0.61 | 0.61 | 6.14% | 7,866,441 |
| Aug 22, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | - | 1,280,266 |
| Aug 21, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 6.54% | 718,364 |
| Aug 20, 2025 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -7.76% | 2,143,321 |
| Aug 19, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 1,906,499 |
| Aug 18, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | - | 1,956,229 |