ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,277.51
0.80%
US Tech 100
18,064.80
0.02%
Dow Jones
38,686.32
1.51%
Brent Oil
81.545
0.92%
Bitcoin
68,378.25
0.93%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Advance Metals Ltd (AVM)

  7. Advance Metals Ltd (AVM) Historical

AVM Advance Metals Ltd

0.024
0.00 (0.00%)
Last Updated: 20:00:21
Delayed by 20 minutes

AVM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.024 -0.002 -7.69% 0.024 0.024 0.024 71,096
May 30 2024 0.026 0.001 4.00% 0.025 0.026 0.024 116,000
May 29 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
May 28 2024 0.025 -0.002 -7.41% 0.025 0.025 0.025 69,096
May 27 2024 0.027 0.002 8.00% 0.025 0.027 0.025 31,137
May 24 2024 0.025 -0.004 -13.79% 0.025 0.025 0.025 137,305
May 23 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
May 22 2024 0.029 -0.005 -14.71% 0.032 0.032 0.029 214,901
May 21 2024 0.034 0.006 21.43% 0.031 0.034 0.031 238,768
May 20 2024 0.028 0.00 0.00% 0.028 0.031 0.028 1,116,192
May 17 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
May 16 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
May 15 2024 0.028 0.00 0.00% 0.028 0.028 0.028 1,900
May 14 2024 0.028 0.005 21.74% 0.024 0.028 0.024 36,000
May 13 2024 0.023 -0.001 -4.17% 0.023 0.023 0.023 38,672
May 10 2024 0.024 -0.001 -4.00% 0.024 0.024 0.024 82,735
May 09 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
May 08 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
May 07 2024 0.025 0.00 0.00% 0.025 0.025 0.025 1,000
May 06 2024 0.025 -0.001 -3.85% 0.026 0.026 0.025 37,500
May 03 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
May 02 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
May 01 2024 0.026 0.00 0.00% 0.026 0.026 0.026 0.00
Apr 30 2024 0.026 0.002 8.33% 0.026 0.026 0.026 5,010
Apr 29 2024 0.024 0.001 4.35% 0.024 0.024 0.024 32,815
Apr 26 2024 0.023 -0.002 -8.00% 0.023 0.023 0.022 600,903
Apr 24 2024 0.025 0.00 0.00% 0.025 0.025 0.025 3
Apr 23 2024 0.025 -0.001 -3.85% 0.025 0.025 0.025 31,240
Apr 22 2024 0.026 -0.003 -10.34% 0.026 0.026 0.026 93,333
Apr 19 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Apr 18 2024 0.029 0.002 7.41% 0.029 0.029 0.029 18,817
Apr 17 2024 0.027 0.00 0.00% 0.027 0.03 0.027 171,700
Apr 16 2024 0.027 0.00 0.00% 0.027 0.027 0.027 39,000
Apr 15 2024 0.027 0.00 0.00% 0.026 0.027 0.025 215,502
Apr 12 2024 0.027 0.00 0.00% 0.027 0.028 0.027 227,435
Apr 11 2024 0.027 -0.006 -18.18% 0.028 0.028 0.026 300,256
Apr 10 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
Apr 09 2024 0.033 -0.011 -25.00% 0.037 0.045 0.025 705,682
Apr 08 2024 0.044 -0.001 -2.22% 0.044 0.044 0.044 10,970
Apr 05 2024 0.045 0.007 18.42% 0.045 0.045 0.045 2,358
Apr 04 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
Apr 03 2024 0.038 0.001 2.70% 0.038 0.038 0.038 137
Apr 02 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Mar 28 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Mar 27 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
Mar 26 2024 0.037 -0.001 -2.63% 0.038 0.038 0.037 125,001
Mar 25 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
Mar 22 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
Mar 21 2024 0.038 -0.001 -2.56% 0.038 0.038 0.038 2,750
Mar 20 2024 0.039 0.00 0.00% 0.039 0.039 0.039 0.00
Mar 19 2024 0.039 0.003 8.33% 0.041 0.041 0.039 30,921
Mar 18 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 15 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 14 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 13 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 12 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 11 2024 0.036 0.00 0.00% 0.036 0.036 0.036 0.00
Mar 08 2024 0.036 0.001 2.86% 0.036 0.036 0.036 15,663
Mar 07 2024 0.035 0.00 0.00% 0.035 0.035 0.035 0.00
Mar 06 2024 0.035 -0.004 -10.26% 0.036 0.036 0.035 15,000
Mar 05 2024 0.039 0.00 0.00% 0.039 0.039 0.039 100,000

Your Recent History

ASX
AVM
Advance Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved