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

Options Flow

Live Options Flow

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 TSX Capped Composite...
35.58
0.00%
US Tech 100
17,607.60
-0.03%
S&P 500
5,187.70
0.13%
US Dollar vs CAD
1.37486
0.11%
Bitcoin
62,413.98
0.13%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Alto Metals Limited (AME)

  7. Alto Metals Limited (AME) Historical

AME Alto Metals Limited

0.035
0.004 (12.90%)
May 08 2024 - Closed
Delayed by 20 minutes

AME Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2024 0.031 0.001 3.33% 0.031 0.031 0.03 3,604,862
May 06 2024 0.03 -0.007 -18.92% 0.035 0.035 0.029 4,926,378
May 03 2024 0.037 0.00 0.00% 0.037 0.037 0.037 0.00
May 02 2024 0.037 0.00 0.00% 0.037 0.037 0.037 135,000
May 01 2024 0.037 0.00 0.00% 0.038 0.038 0.037 319,526
Apr 30 2024 0.037 -0.001 -2.63% 0.038 0.038 0.037 325,534
Apr 29 2024 0.038 -0.005 -11.63% 0.043 0.043 0.038 1,286,127
Apr 26 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0.00
Apr 24 2024 0.043 -0.001 -2.27% 0.044 0.044 0.043 100,603
Apr 23 2024 0.044 0.001 2.33% 0.043 0.044 0.043 410,703
Apr 22 2024 0.043 0.00 0.00% 0.043 0.044 0.043 56,997
Apr 19 2024 0.043 0.00 0.00% 0.044 0.044 0.043 310,541
Apr 18 2024 0.043 0.00 0.00% 0.043 0.043 0.043 583,827
Apr 17 2024 0.043 0.001 2.38% 0.043 0.043 0.042 1,001,155
Apr 16 2024 0.042 -0.001 -2.33% 0.043 0.043 0.042 972,125
Apr 15 2024 0.043 0.00 0.00% 0.043 0.043 0.042 649,409
Apr 12 2024 0.043 0.001 2.38% 0.043 0.044 0.043 1,648,507
Apr 11 2024 0.042 0.00 0.00% 0.043 0.043 0.042 535,997
Apr 10 2024 0.042 -0.003 -6.67% 0.045 0.045 0.042 1,791,175
Apr 09 2024 0.045 0.00 0.00% 0.045 0.045 0.045 1,086,176
Apr 08 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0.00
Apr 05 2024 0.045 0.005 12.50% 0.042 0.05 0.04 5,203,142
Apr 04 2024 0.04 0.005 14.29% 0.035 0.04 0.035 1,559,043
Apr 03 2024 0.035 0.002 6.06% 0.033 0.035 0.033 2,242,611
Apr 02 2024 0.033 0.002 6.45% 0.032 0.033 0.032 1,916,651
Mar 28 2024 0.031 0.002 6.90% 0.03 0.031 0.03 1,476,146
Mar 27 2024 0.029 -0.001 -3.33% 0.03 0.03 0.029 325,257
Mar 26 2024 0.03 0.00 0.00% 0.03 0.03 0.03 68,518
Mar 25 2024 0.03 0.00 0.00% 0.03 0.03 0.03 427,712
Mar 22 2024 0.03 0.00 0.00% 0.031 0.031 0.03 149,702
Mar 21 2024 0.03 0.002 7.14% 0.03 0.03 0.029 935,074
Mar 20 2024 0.028 0.00 0.00% 0.03 0.03 0.028 30,160
Mar 19 2024 0.028 0.00 0.00% 0.028 0.028 0.027 685,333
Mar 18 2024 0.028 -0.001 -3.45% 0.03 0.03 0.028 397,114
Mar 15 2024 0.029 -0.001 -3.33% 0.029 0.029 0.029 20,035
Mar 14 2024 0.03 -0.001 -3.23% 0.03 0.03 0.03 782,100
Mar 13 2024 0.031 0.00 0.00% 0.031 0.031 0.031 910,800
Mar 12 2024 0.031 0.00 0.00% 0.031 0.031 0.031 601,422
Mar 11 2024 0.031 -0.001 -3.13% 0.032 0.032 0.031 290,681
Mar 07 2024 0.032 0.002 6.67% 0.032 0.032 0.0315 209,655
Mar 06 2024 0.03 0.00 0.00% 0.03 0.03 0.03 100,000
Mar 05 2024 0.03 0.00 0.00% 0.03 0.03 0.03 70,532
Mar 04 2024 0.03 -0.001 -3.23% 0.031 0.031 0.03 123,373
Mar 03 2024 0.031 0.004 14.81% 0.028 0.031 0.028 602,307
Feb 29 2024 0.027 -0.001 -3.57% 0.028 0.028 0.027 329,573
Feb 28 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Feb 27 2024 0.028 0.001 3.70% 0.028 0.028 0.028 65,358
Feb 26 2024 0.027 0.004 17.39% 0.027 0.027 0.027 286,000
Feb 25 2024 0.023 -0.006 -20.69% 0.028 0.028 0.0225 1,869,240
Feb 22 2024 0.029 0.00 0.00% 0.029 0.03 0.029 114,500
Feb 21 2024 0.029 0.00 0.00% 0.029 0.032 0.029 1,036,773
Feb 20 2024 0.029 -0.004 -12.12% 0.034 0.034 0.029 1,259,513
Feb 19 2024 0.033 0.003 10.00% 0.031 0.033 0.031 1,186,440
Feb 18 2024 0.03 0.001 3.45% 0.031 0.037 0.03 3,399,636
Feb 15 2024 0.029 0.001 3.57% 0.028 0.029 0.028 640,357
Feb 14 2024 0.028 0.00 0.00% 0.03 0.03 0.028 447,000
Feb 13 2024 0.028 0.00 0.00% 0.028 0.028 0.028 0.00
Feb 12 2024 0.028 0.00 0.00% 0.029 0.029 0.027 469,083
Feb 11 2024 0.028 0.00 0.00% 0.028 0.028 0.027 1,842,490
Feb 08 2024 0.028 0.00 0.00% 0.028 0.029 0.028 443,676
Feb 07 2024 0.028 0.001 3.70% 0.027 0.028 0.027 70,600

Your Recent History

ASX
AME
Alto Metals
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved