Alto Metals Limited Historical Data - AME | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Alto Metals Limited (AME)
Alto Metals Limited (AME) Historical

Alto Metals Limited (AME)

0.043

0.00

(0.00%)

Closed April 20 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.043	0.044	0.042	961439	0.04268628	DE
4	0.013	43.3333333333	0.03	0.05	0.029	1401352	0.04027034	DE
12	0.012	38.7096774194	0.031	0.05	0.0225	849978	0.03512743	DE
26	-0.002	-4.44444444444	0.045	0.05	0.0225	562424	0.03643846	DE
52	-0.021	-32.8125	0.064	0.072	0.0225	867877	0.05109617	DE
156	-0.057	-57	0.1	0.145	0.0225	590475	0.07145112	DE
260	0.008	22.8571428571	0.035	0.15	0.0225	778857	0.0756285	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.0429999	0	0.00	0.044	0.044	0.0429999	310541
1713420900	0.0429999	0	0.00	0.0429999	0.0429999	0.0429999	583827
1713334500	0.0429999	0.0009999	2.38	0.0429999	0.0429999	0.042	1001155
1713248100	0.042	-0.001	-2.33	0.0429999	0.0429999	0.042	972125
1713161700	0.0429999	0	0.00	0.0429999	0.0429999	0.042	649409
1712902500	0.0429999	0.0009999	2.38	0.0429999	0.044	0.0429999	1648507
1712816100	0.042	0	0.00	0.0429999	0.0429999	0.042	535997
1712729700	0.042	-0.003	-6.67	0.045	0.045	0.042	1791175
1712643300	0.045	0	0.00	0.045	0.045	0.045	1086176
1712556900	0.045	0	0.00	0.046	0.046	0.045	3235936
1712294100	0.045	0.005	12.50	0.042	0.05	0.04	5203142
1712207700	0.04	0.005	14.29	0.035	0.04	0.035	1559043
1712121300	0.035	0.002	6.06	0.033	0.035	0.033	2242611
1712034900	0.033	0.002	6.45	0.032	0.033	0.032	1916651
1711602900	0.031	0.002	6.90	0.03	0.031	0.03	1476146
1711516500	0.029	-0.001	-3.33	0.03	0.03	0.029	325257
1711430100	0.03	0	0.00	0.03	0.03	0.03	68518
1711343700	0.03	0	0.00	0.03	0.03	0.03	427712
1711084500	0.03	0	0.00	0.031	0.031	0.03	149702
1710998100	0.03	0.002	7.14	0.03	0.03	0.029	935074
1710911700	0.028	0	0.00	0.03	0.03	0.028	30160
1710825300	0.028	0	0.00	0.028	0.028	0.027	685333
1710738900	0.028	-0.001	-3.45	0.03	0.03	0.028	397114
1710479700	0.029	-0.001	-3.33	0.029	0.029	0.029	20035
1710393300	0.03	-0.001	-3.23	0.03	0.03	0.03	782100
1710306900	0.031	0	0.00	0.031	0.031	0.031	910800
1710220500	0.031	0	0.00	0.031	0.031	0.031	601422
1710134100	0.031	-0.001	-3.13	0.032	0.032	0.031	290681
1709874900	0.032	0.002	6.67	0.032	0.032	0.0315	209655
1709788500	0.03	0	0.00	0.03	0.03	0.03	100000
1709702100	0.03	0	0.00	0.03	0.03	0.03	70532
1709615700	0.03	-0.001	-3.23	0.031	0.031	0.03	123373
1709529300	0.031	0.004	14.81	0.028	0.031	0.028	602307
1709270100	0.027	-0.001	-3.57	0.028	0.028	0.027	329573
1709183700	0.028	0	0.00	0.028	0.028	0.028	0
1709097300	0.028	0.001	3.70	0.028	0.028	0.028	65358
1709010900	0.027	0.004	17.39	0.027	0.027	0.027	286000
1708924500	0.023	-0.006	-20.69	0.028	0.028	0.0225	1869240
1708665300	0.029	0	0.00	0.029	0.03	0.029	114500
1708578900	0.029	0	0.00	0.029	0.032	0.029	1036773
1708492500	0.029	-0.004	-12.12	0.034	0.034	0.029	1259513
1708406100	0.033	0.003	10.00	0.031	0.033	0.031	1186440
1708319700	0.03	0.001	3.45	0.031	0.037	0.03	3399636
1708060500	0.029	0.001	3.57	0.028	0.029	0.028	640357
1707974100	0.028	0	0.00	0.03	0.03	0.028	447000
1707887700	0.028	0	0.00	0.028	0.028	0.028	0
1707801300	0.028	0	0.00	0.029	0.029	0.027	469083
1707714900	0.028	0	0.00	0.028	0.028	0.027	1842490
1707455700	0.028	0	0.00	0.028	0.029	0.028	443676
1707369300	0.028	0.001	3.70	0.027	0.028	0.027	70600
1707282900	0.027	-0.001	-3.57	0.028	0.028	0.027	188086
1707196500	0.028	0	0.00	0.028	0.028	0.028	728538
1707110100	0.028	-0.002	-6.67	0.028	0.028	0.028	823553
1706850900	0.03	0	0.00	0.03	0.03	0.03	97594
1706764500	0.03	0	0.00	0.03	0.03	0.03	0
1706678100	0.03	-0.001	-3.23	0.028	0.03	0.028	83722
1706591700	0.031	0	0.00	0.031	0.031	0.031	246577
1706505300	0.031	0	0.00	0.031	0.031	0.031	220000
1706159700	0.031	0	0.00	0.031	0.031	0.031	2668
1706073300	0.031	-0.002	-6.06	0.031	0.031	0.031	507132
1705986900	0.033	-0.002	-5.71	0.034	0.034	0.033	1362034
1705900500	0.035	-0.001	-2.78	0.036	0.036	0.035	168191

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