Almonty Industries Inc Historical Data - AII | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Almonty Industries Inc (AII)
Almonty Industries Inc (AII) Historical

Almonty Industries Inc (AII)

0.88

-0.03

(-3.30%)

Closed 24 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-3.82513661202	0.915	0.94	0.88	66710	0.92223522	DE
4	-0.08	-8.33333333333	0.96	1	0.88	26114	0.93287073	DE
12	0.08	10	0.8	1.02	0.8	20168	0.93826119	DE
26	0.22	33.3333333333	0.66	1.02	0.62	49968	0.72140039	DE
52	0.28	46.6666666667	0.6	1.02	0.6	61992	0.70798441	DE
156	-0.1	-10.2040816327	0.98	1.1	0.505	39653	0.73197625	DE
260	-0.12	-12	1	1.1	0.505	48134	0.81018716	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734671700	0.91	0	0.00	0.91	0.91	0.91	0
1734585300	0.91	-0.02	-2.15	0.94	0.94	0.9	99902
1734498900	0.93	0	0.00	0.935	0.935	0.93	85000
1734412500	0.93	0.015	1.64	0.915	0.935	0.915	77010
1734326100	0.915	0.015	1.67	0.915	0.915	0.915	4927
1734066900	0.9	-0.1	-10.00	0.9	0.9	0.9	2003
1733980500	1	0	0.00	1	1	1	0
1733894100	1	0	0.00	1	1	1	0
1733807700	1	0	0.00	1	1	1	17000
1733721300	1	0.03	3.09	1	1	1	18505
1733462100	0.97	0	0.00	0.97	0.97	0.97	0
1733375700	0.97	0	0.00	0.97	0.97	0.97	244
1733289300	0.97	0.01	1.04	0.97	0.97	0.97	9756
1733202900	0.96	0.04	4.35	0.955	0.96	0.95	10063
1733116500	0.92	0	0.00	0.92	0.92	0.92	0
1732857300	0.92	0	0.00	0.92	0.92	0.92	0
1732770900	0.92	0	0.00	0.92	0.92	0.92	0
1732684500	0.92	0	0.00	0.92	0.92	0.92	450
1732598100	0.92	-0.04	-4.17	0.905	0.92	0.9	12866
1732511700	0.96	-0.02	-2.04	0.96	0.96	0.96	1750
1732252500	0.98	0	0.00	0.98	0.98	0.98	0
1732166100	0.98	0	0.00	0.98	0.98	0.98	0
1732079700	0.98	0	0.00	0.98	0.98	0.98	0
1731993300	0.98	-0.04	-3.92	1.0149999	1.0149999	0.98	11075
1731906900	1.02	0.06	6.25	0.96	1.02	0.96	54535
1731647700	0.96	0	0.00	0.96	0.96	0.96	0
1731561300	0.96	0	0.00	0.96	0.96	0.96	0
1731474900	0.96	0	0.00	0.96	0.96	0.96	0
1731388500	0.96	0	0.00	0.96	0.96	0.96	0
1731302100	0.96	-0.03	-3.03	0.96	0.96	0.96	7000
1731042900	0.99	0	0.00	0.99	0.99	0.99	0
1730956500	0.99	0	0.00	0.99	0.99	0.99	0
1730870100	0.99	0	0.00	0.99	0.99	0.99	0
1730783700	0.99	0	0.00	0.99	0.99	0.99	0
1730697300	0.99	0	0.00	0.99	0.99	0.99	0
1730438100	0.99	0	0.00	0.99	0.99	0.99	0
1730351700	0.99	-0.01	-1.00	0.99	0.99	0.99	3025
1730265300	1	0	0.00	1	1	1	0
1730178900	1	0	0.00	1	1	1	0
1730092500	1	0	0.00	1	1	1	0
1729833300	1	0	0.00	0.985	1	0.985	3222
1729746900	1	0	0.00	1.01	1.01	1	9001
1729660500	1	0	0.00	1	1	1	0
1729574100	1	0	0.00	1	1	1	0
1729487700	1	0	0.00	1	1	1	0
1729228500	1	0	0.00	1	1	1	0
1729142100	1	0	0.00	1	1	1	0
1729055700	1	0.09	9.89	0.995	1	0.975	10000
1728969300	0.91	0	0.00	0.91	0.91	0.91	0
1728882900	0.91	0	0.00	0.91	0.91	0.91	0
1728623700	0.91	0	0.00	0.91	0.91	0.91	0
1728537300	0.91	0	0.00	0.91	0.91	0.91	0
1728450900	0.91	0.085	10.30	0.9	0.91	0.9	5595
1728368100	0.825	0	0.00	0.825	0.825	0.825	0
1728281700	0.825	0	0.00	0.825	0.825	0.825	0
1728022500	0.825	-0.005	-0.60	0.8	0.84	0.8	32600
1727936100	0.83	0	0.00	0.83	0.83	0.83	4500
1727849700	0.83	0	0.00	0.83	0.83	0.83	0
1727763300	0.83	-0.07	-7.78	0.8	0.83	0.8	4000
1727737200	0.9	0	0.00	0.9	0.9	0.9	0
1727650800	0.9	0	0.00	0.9	0.9	0.9	0
1727391600	0.9	0	0.00	0.9	0.9	0.9	0
1727305200	0.9	0	0.00	0.9	0.9	0.9	0
1727218800	0.9	0	0.00	0.9	0.9	0.9	0
1727132400	0.9	0	0.00	0.9	0.9	0.9	0

Almonty Industries

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions