Almonty Industries Inc Historical Data - AII | ADVFN

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)

0.645

0.00

(0.00%)

Closed April 27 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.769230769231	0.65	0.65	0.645	10062	0.64503081	DE
4	-0.015	-2.27272727273	0.66	0.69	0.64	38292	0.64827062	DE
12	-0.105	-14	0.75	0.755	0.62	54104	0.66419609	DE
26	0.06	10.2564102564	0.585	0.755	0.545	37451	0.65061983	DE
52	-0.115	-15.1315789474	0.76	0.76	0.505	34541	0.62639705	DE
156	-0.355	-35.5	1	1.1	0.505	42915	0.84598661	DE
260	-0.355	-35.5	1	1.1	0.505	42915	0.84598661	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.645	0	0.00	0.645	0.645	0.645	0
1713939300	0.645	0	0.00	0.645	0.645	0.645	0
1713852900	0.645	0	0.00	0.645	0.645	0.645	0
1713766500	0.645	0	0.00	0.645	0.645	0.645	0
1713507300	0.645	-0.005	-0.77	0.645	0.645	0.645	20000
1713420900	0.65	0.01	1.56	0.65	0.65	0.65	124
1713334500	0.64	-0.01	-1.54	0.64	0.64	0.64	23111
1713248100	0.65	0	0.00	0.655	0.655	0.65	75019
1713161700	0.65	-0.05	-7.14	0.66	0.6899999	0.65	73208
1712898900	0.7	0	0.00	0.7	0.7	0.7	0
1712812500	0.7	0	0.00	0.7	0.7	0.7	0
1712726100	0.7	0	0.00	0.7	0.7	0.7	0
1712639700	0.7	0	0.00	0.7	0.7	0.7	0
1712553300	0.7	0	0.00	0.7	0.7	0.7	0
1712294100	0.7	0	0.00	0.7	0.7	0.7	0
1712207700	0.7	0	0.00	0.7	0.7	0.7	0
1712121300	0.7	0	0.00	0.7	0.7	0.7	0
1712034900	0.7	0	0.00	0.7	0.7	0.7	0
1711602900	0.7	0	0.00	0.7	0.7	0.7	0
1711516500	0.7	0	0.00	0.7	0.7	0.7	0
1711430100	0.7	0	0.00	0.7	0.7	0.7	0
1711343700	0.7	0.02	2.94	0.6899999	0.7	0.6899999	13492
1711084500	0.68	0.005	0.74	0.68	0.68	0.68	715
1710998100	0.675	0.02	3.05	0.675	0.675	0.675	100
1710911700	0.655	0.03	4.80	0.655	0.655	0.655	7500
1710825300	0.625	0	0.00	0.625	0.625	0.625	0
1710738900	0.625	-0.06	-8.76	0.645	0.645	0.62	192220
1710479700	0.685	0	0.00	0.685	0.685	0.685	0
1710393300	0.685	0	0.00	0.685	0.685	0.685	1117
1710306900	0.685	0.015	2.24	0.675	0.685	0.675	31728
1710220500	0.67	0	0.00	0.67	0.67	0.67	0
1710134100	0.67	0	0.00	0.67	0.67	0.67	0
1709874900	0.67	0	0.00	0.67	0.67	0.67	0
1709788500	0.67	0	0.00	0.67	0.67	0.67	0
1709702100	0.67	0	0.00	0.67	0.67	0.67	0
1709615700	0.67	0.005	0.75	0.685	0.685	0.67	128319
1709529300	0.665	-0.02	-2.92	0.665	0.665	0.665	20000
1709270100	0.685	0	0.00	0.685	0.685	0.685	5500
1709183700	0.685	0.02	3.01	0.68	0.685	0.68	8700
1709097300	0.665	0	0.00	0.665	0.665	0.665	0
1709010900	0.665	0.005	0.76	0.67	0.67	0.665	149764
1708924500	0.66	-0.025	-3.65	0.66	0.66	0.66	50000
1708665300	0.685	0	0.00	0.685	0.685	0.685	0
1708578900	0.685	-0.015	-2.14	0.71	0.71	0.685	116950
1708492500	0.7	0.05	7.69	0.71	0.72	0.7	95104
1708406100	0.65	-0.01	-1.52	0.65	0.66	0.65	127509
1708319700	0.66	0.015	2.33	0.65	0.66	0.65	62607
1708060500	0.645	-0.005	-0.77	0.66	0.66	0.645	84405
1707974100	0.65	0	0.00	0.65	0.65	0.65	55000
1707887700	0.65	0	0.00	0.65	0.65	0.64	72422
1707801300	0.65	0	0.00	0.65	0.65	0.65	75500
1707714900	0.65	-0.06	-8.45	0.67	0.67	0.64	125385
1707455700	0.71	-0.01	-1.39	0.71	0.71	0.71	50000
1707369300	0.72	-0.02	-2.70	0.72	0.72	0.72	18000
1707282900	0.74	0	0.00	0.74	0.74	0.74	0
1707196500	0.74	0	0.00	0.72	0.74	0.72	5019
1707110100	0.74	0	0.00	0.74	0.74	0.74	13381
1706850900	0.74	0	0.00	0.74	0.74	0.74	10
1706764500	0.74	0	0.00	0.75	0.755	0.74	83534
1706678100	0.74	0	0.00	0.74	0.74	0.74	0
1706591700	0.74	0.04	5.71	0.73	0.75	0.73	32089
1706486400	0.7	0	0.00	0.7	0.7	0.7	0
1706140800	0.7	0	0.00	0.7	0.7	0.7	0

Almonty Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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