Advance Metals Limited AVM
ASX · Australia · Distribution Services
AUD 0.0470-0.00 (-4.08%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.05 | -4.08% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 561.42K |
| 2026-09-30 | AUD 0.05 | -3.92% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.52M |
| 2026-09-29 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.02M |
| 2026-09-28 | AUD 0.05 | -8.93% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 4.12M |
| 2026-09-25 | AUD 0.06 | +3.70% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 136.00K |
| 2026-09-24 | AUD 0.05 | -8.47% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.11M |
| 2026-09-23 | AUD 0.06 | +3.51% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 944.41K |
| 2026-09-22 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 830.58K |
| 2026-09-21 | AUD 0.06 | -1.72% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.78M |
| 2026-09-18 | AUD 0.06 | +7.41% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.82M |
| 2026-09-17 | AUD 0.05 | -1.82% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 430.58K |
| 2026-09-16 | AUD 0.05 | -1.79% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.14M |
| 2026-09-15 | AUD 0.06 | +3.70% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 1.95M |
| 2026-09-14 | AUD 0.05 | -6.90% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 3.76M |
| 2026-09-11 | AUD 0.06 | -3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.02M |
| 2026-09-10 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.36M |
| 2026-09-09 | AUD 0.06 | -4.69% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.43M |
| 2026-09-08 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.41M |
| 2026-09-07 | AUD 0.06 | -3.03% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.09M |
| 2026-09-04 | AUD 0.07 | +1.54% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.38M |
| 2026-09-03 | AUD 0.06 | +4.84% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 914.79K |
| 2026-09-02 | AUD 0.06 | -6.06% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.49M |
| 2026-09-01 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.02M |
| 2026-08-31 | AUD 0.07 | -4.35% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.43M |
| 2026-08-28 | AUD 0.07 | +1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 760.67K |
| 2026-08-27 | AUD 0.07 | -6.85% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.81M |
| 2026-08-26 | AUD 0.07 | +5.80% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.77M |
| 2026-08-25 | AUD 0.07 | -8.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.34M |
| 2026-08-24 | AUD 0.08 | +7.14% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 956.66K |
| 2026-08-21 | AUD 0.07 | +1.45% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.85M |
| 2026-08-20 | AUD 0.07 | +13.11% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 14.80M |
| 2026-08-19 | AUD 0.06 | -3.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.13M |
| 2026-08-18 | AUD 0.06 | -4.55% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.45M |
| 2026-08-17 | AUD 0.07 | +3.12% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 7.62M |
| 2026-08-14 | AUD 0.06 | -1.54% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.65M |
| 2026-08-13 | AUD 0.06 | -4.41% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 4.35M |
| 2026-08-12 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.05M |
| 2026-08-11 | AUD 0.07 | +4.48% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 10.06M |
| 2026-08-10 | AUD 0.07 | +4.69% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 4.56M |
| 2026-08-07 | AUD 0.06 | -4.48% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.76M |
| 2026-08-06 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.01M |
| 2026-08-05 | AUD 0.07 | +6.45% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.90M |
| 2026-08-04 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 83.39K |
| 2026-08-03 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 837.75K |
| 2026-07-31 | AUD 0.06 | +1.67% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 343.51K |
| 2026-07-30 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 712.08K |
| 2026-07-29 | AUD 0.06 | -4.76% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 673.08K |
| 2026-07-28 | AUD 0.06 | -1.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 748.63K |
| 2026-07-27 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 729.87K |
| 2026-07-24 | AUD 0.06 | -4.48% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 374.47K |
| 2026-07-23 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 354.68K |
| 2026-07-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 934.71K |
| 2026-07-21 | AUD 0.07 | +7.94% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.36M |
| 2026-07-20 | AUD 0.06 | -4.55% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.91M |
| 2026-07-17 | AUD 0.07 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 1.07M |
| 2026-07-16 | AUD 0.07 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 346.54K |
| 2026-07-15 | AUD 0.07 | -1.49% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.65M |
| 2026-07-14 | AUD 0.07 | +8.06% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 4.09M |
| 2026-07-13 | AUD 0.06 | -4.62% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 283.54K |
| 2026-07-10 | AUD 0.06 | +3.17% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 45.52K |
| 2026-07-09 | AUD 0.06 | -3.08% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 527.06K |
| 2026-07-08 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 1.70M |
| 2026-07-07 | AUD 0.06 | -5.80% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.46M |
| 2026-07-06 | AUD 0.07 | -8.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.33M |
| 2026-07-03 | AUD 0.08 | +15.38% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 2.02M |
| 2026-07-02 | AUD 0.06 | +8.33% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 2.29M |
| 2026-07-01 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.45M |
| 2026-06-30 | AUD 0.06 | -1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.24M |
| 2026-06-29 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.70M |
| 2026-06-26 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.86M |
| 2026-06-25 | AUD 0.06 | -3.13% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.21M |
| 2026-06-24 | AUD 0.06 | -7.25% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.61M |
| 2026-06-23 | AUD 0.07 | -1.43% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 995.94K |
| 2026-06-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.43M |
| 2026-06-19 | AUD 0.07 | -4.11% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 679.48K |
| 2026-06-18 | AUD 0.07 | -7.59% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 791.12K |
| 2026-06-17 | AUD 0.08 | +9.72% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.77M |
| 2026-06-16 | AUD 0.07 | -6.49% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 753.88K |
| 2026-06-15 | AUD 0.08 | +13.24% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 1.25M |
| 2026-06-12 | AUD 0.07 | +6.25% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 1.33M |
| 2026-06-11 | AUD 0.06 | +1.59% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 3.76M |
| 2026-06-10 | AUD 0.06 | -10.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.92M |
| 2026-06-09 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 8.48M |
| 2026-06-05 | AUD 0.07 | -4.00% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.85M |
| 2026-06-04 | AUD 0.08 | +1.35% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 1.73M |
| 2026-06-03 | AUD 0.07 | -6.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 2.40M |
| 2026-06-02 | AUD 0.08 | +2.60% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.72M |
| 2026-06-01 | AUD 0.08 | +1.32% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 2.01M |
| 2026-05-29 | AUD 0.08 | +2.70% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 1.54M |
| 2026-05-28 | AUD 0.07 | -6.33% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 5.82M |