(AKI) AFRICAN IRON LIMITED Daily Prices...


Prev Section TOC    Company Info for AKI    Limits Next Section


Company Details for (AKI) AFRICAN IRON LIMITED

Listing Code AKI
Listing Name AFRICAN IRON LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 14th May 2025
Latest price with VOLUME for AKI .. Tuesday 13th March 2012

AKI is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.175 ### ###
MAX 0.57 60,559,375 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for AKI    Bottom Next Section


1 2 Next >>


End of day Prices (full format),

225 Days for (AKI) AFRICAN IRON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.01
2012-Mar-20 Tue 0.56 0.56 0.56 0.56 0 ###
2012-Mar-19 Mon 0.56 0.56 0.56 0.56 0 ###
2012-Mar-16 Fri 0.56 0.56 0.56 0.56 0 ###
2012-Mar-15 Thu 0.56 0.56 0.56 0.56 0 ###
2012-Mar-14 Wed 0.56 0.56 0.56 0.56 0 ###
2012-Mar-13 Tue 0.555 0.56 0.555 0.56 35,750 ### 73.6 73.6 ###
2012-Mar-12 Mon 0.555 0.555 0.555 0.555 ### ### ###
2012-Mar-09 Fri 0.555 0.555 0.555 0.555 47,745 ### ### ### ###
2012-Mar-08 Thu ### ### ### ### 46,750 0 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 56,380 0 ### ### 0.0
2012-Mar-05 Mon 0.57 0.57 0.57 0.57 56,873 ### ### ### ###
2012-Mar-02 Fri 0.57 0.57 ### 0.57 70.5 70.5 ###
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### 0.57 ### ### 72.1 72.1 0.0
2012-Feb-27 Mon 0.57 0.57 ### ### 681,757 ### ### ### 0.0
2012-Feb-24 Fri 0.55 0.55 0.55 0.55 43,182 23,750 ### ### ###
2012-Feb-23 Thu 0.56 0.56 0.56 0.56 72.1 72.1 ###
2012-Feb-22 Wed ### ### 0.56 0.56 12,246,851 ### 21.1 21.1 ###
2012-Feb-21 Tue 0.57 0.57 ### ### 21.8 21.8 0.0
2012-Feb-20 Mon ### 0.57 ### 0.57 ### ### ###
2012-Feb-17 Fri ### 0.57 ### ### 521,075 ### 68.6 68.6 0.0
2012-Feb-16 Thu ### 0.57 ### 0.57 ### ### ###
2012-Feb-15 Wed ### 0.57 ### ### 3,927,724 ### ### ### 0.0
2012-Feb-14 Tue 0.55 ### 0.55 0.56 87.5 87.5 ###
2012-Feb-13 Mon 0.555 0.555 0.55 0.55 ### ### ###
2012-Feb-10 Fri 0.555 0.555 0.53 0.555 2,060,249 1,117,685 73.5 73.5 ###
2012-Feb-09 Thu 0.56 ### 0.555 0.555 14,771,786 4,099,170 ### ### ###
2012-Feb-08 Wed ### ### 0.56 0.56 21.2 21.2 ###
2012-Feb-07 Tue 0.56 0.57 0.56 ### 14,533,172 8,211,242 78.6 78.6 0.0
2012-Feb-06 Mon 0.57 0.57 0.56 0.56 18.1 18.1 ###
2012-Feb-03 Fri ### 0.57 ### ### 70.8 70.8 0.0
2012-Feb-02 Thu ### ### 0.56 0.56 2,864,154 ### ### ### ###
2012-Feb-01 Wed ### 0.57 0.56 0.56 1,274,840 720,284 28.1 28.1 ###
2012-Jan-31 Tue 0.56 0.57 0.56 ### 77.6 77.6 0.0
2012-Jan-30 Mon 0.56 ### 0.56 0.56 1,385,346 ### ### ### ###
2012-Jan-27 Fri 0.56 ### 0.56 0.56 66.5 66.5 ###
2012-Jan-25 Wed 0.56 ### 0.56 0.56 ### ### ###
2012-Jan-24 Tue 0.56 ### 0.56 0.56 3,589,587 1,005,084 ### ### ###
2012-Jan-23 Mon 0.56 ### 0.56 0.56 ### ### ###
2012-Jan-20 Fri 0.56 ### 0.56 0.56 70.2 70.2 ###
2012-Jan-19 Thu 0.56 ### 0.56 0.56 4,207,248 1,178,029 ### ### ###
2012-Jan-18 Wed 0.56 ### 0.56 0.56 15,848,148 4,437,481 69.9 69.9 ###
2012-Jan-17 Tue 0.56 ### 0.56 0.56 9,624,589 2,694,884 ### ### ###
2012-Jan-16 Mon 0.56 ### 0.56 0.56 12,992,029 ### 76.2 76.2 ###
2012-Jan-13 Fri 0.555 ### 0.555 ### 81.2 81.2 0.0
2012-Jan-12 Thu 0.555 0.56 0.55 0.555 ### ### ###
2012-Jan-11 Wed 0.545 0.56 0.54 0.56 60,559,375 33,307,656 ### ### ###
2012-Jan-10 Tue 0.4 0.4 0.4 0.4 0 0.0
2012-Jan-09 Mon ### 0.4 ### 0.4 ### ### 0.0
2012-Jan-06 Fri ### ### 0.345 ### 1,414,127 ### 93.8 93.8 0.0
2012-Jan-05 Thu ### ### 0.345 0.355 ### ### 0.0
2012-Jan-04 Wed ### ### 0.355 ### ### ### 0.0
2012-Jan-03 Tue 0.355 ### 0.345 ### ### ### 0.0
2011-Dec-30 Fri ### ### 0.345 0.355 ### ### 0.0
2011-Dec-29 Thu ### ### ### ### 383,254 0 75.4 75.4 0.0
2011-Dec-28 Wed ### ### 0.355 ### 1,099,085 195,087 ### ### 0.0
2011-Dec-23 Fri ### ### ### ### ### ### 0.0
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed 0.345 0.345 ### ### 2,156,683 372,027 ### ### 0.0
2011-Dec-20 Tue 0.325 ### 0.325 ### 1,508,126 245,070 90.4 90.4 0.0
2011-Dec-19 Mon ### ### ### ### 2,682,578 0 89.5 89.5 0.0
2011-Dec-16 Fri ### ### ### ### 12.9 12.9 0.0
2011-Dec-15 Thu ### ### ### 0.325 ### ### ###
2011-Dec-14 Wed ### ### ### ### 3,186,286 0 3.5 3.5 0.0
2011-Dec-13 Tue ### ### ### 0.355 22.1 22.1 0.0
2011-Dec-12 Mon ### ### ### ### 3,104,388 0 95.2 95.2 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu 0.355 0.355 ### 0.345 ### ### 0.0
2011-Dec-07 Wed 0.345 ### 0.345 0.345 70.5 70.5 0.0
2011-Dec-06 Tue ### ### ### ### 2,056,021 0 ### ### 0.0
2011-Dec-05 Mon 0.345 ### 0.345 ### ### ### 0.0
2011-Dec-02 Fri 0.325 0.345 0.325 0.345 95.0 95.0 0.0
2011-Dec-01 Thu 0.325 ### ### ### 1,317,326 0 83.5 83.5 0.0
2011-Nov-30 Wed ### 0.325 ### ### ### ### 0.0
2011-Nov-29 Tue 0.325 0.325 ### ### 22.3 22.3 0.0
2011-Nov-28 Mon ### 0.325 ### 0.325 93.0 93.0 ###
2011-Nov-25 Fri 0.325 0.325 ### ### 15.8 15.8 0.0
2011-Nov-24 Thu ### ### ### 0.325 2,579,178 0 21.9 21.9 ###
2011-Nov-23 Wed ### ### ### ### 2,290,629 0 31.4 31.4 0.0
2011-Nov-22 Tue ### 0.345 ### ### 1,402,953 ### ### ### 0.0
2011-Nov-21 Mon ### 0.355 ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### 0.325 ### ### 80.4 80.4 0.0
2011-Nov-15 Tue ### 0.325 ### 0.325 94.4 94.4 ###
2011-Nov-14 Mon ### ### ### ### 12.8 12.8 0.0
2011-Nov-11 Fri ### ### ### ### 77.9 77.9 0.0
2011-Nov-10 Thu 0.29 ### 0.285 ### 3,210,244 457,459 89.5 89.5 0.0
2011-Nov-09 Wed ### ### ### ### 89.8 89.8 0.0
2011-Nov-08 Tue 0.285 ### 0.285 ### 4,486,755 ### 89.4 89.4 0.0
2011-Nov-07 Mon 0.28 ### 0.28 0.285 1,699,648 237,950 ### ### ###
2011-Nov-04 Fri 0.27 0.285 0.27 0.27 1,714,287 ### ### ### ###
2011-Nov-03 Thu 0.27 0.27 ### 0.27 1,048,678 141,571 80.6 80.6 ###
2011-Nov-02 Wed 0.26 0.27 0.255 ### 1,634,543 ### 83.1 83.1 0.0
2011-Nov-01 Tue 0.275 0.28 0.275 0.28 ### ### ###
2011-Oct-31 Mon 0.29 ### 0.28 0.28 725,957 ### ### ### ###
2011-Oct-28 Fri 0.28 ### 0.28 0.29 4,490,689 ### 90.7 90.7 ###
2011-Oct-27 Thu 0.28 0.29 0.275 0.28 2,900,153 ### 59.8 59.8 ###
2011-Oct-26 Wed 0.255 0.275 0.255 ### 90.6 90.6 0.0
2011-Oct-25 Tue 0.26 ### 0.25 0.255 1,562,074 195,259 ### ### 0.0
2011-Oct-24 Mon 0.25 0.25 0.24 0.25 ### ### 0.0
2011-Oct-21 Fri 0.275 ### 0.24 0.24 5,847,020 701,642 0.6 0.6 0.0
2011-Oct-20 Thu 0.25 ### 0.245 0.26 93.9 93.9 0.0
2011-Oct-19 Wed 0.24 0.25 ### 0.25 2,546,873 318,359 ### ### 0.0
2011-Oct-18 Tue 0.245 0.245 0.23 0.23 2,609,686 ### 4.8 4.8 ###
2011-Oct-17 Mon 0.25 0.26 0.245 0.245 16.3 16.3 0.0
2011-Oct-14 Fri ### 0.24 0.23 0.24 ### ### 0.0
2011-Oct-13 Thu 0.24 0.24 0.23 ### ### ### 0.0
2011-Oct-12 Wed ### 0.24 0.22 ### ### ### 0.0
2011-Oct-11 Tue 0.24 0.245 0.225 0.24 1,646,259 386,870 ### ### 0.0
2011-Oct-10 Mon 0.23 0.24 0.22 ### 1,819,149 ### 79.4 79.4 0.0
2011-Oct-07 Fri 0.21 ### 0.21 ### 4,779,342 ### 97.5 97.5 0.0
2011-Oct-06 Thu 0.2 ### ### 0.2 ### ### 0.0
2011-Oct-05 Wed 0.2 0.2 ### 0.2 ### ### 0.0
2011-Oct-04 Tue 0.2 ### ### ### 5,933,558 0 ### ### 0.0
2011-Oct-03 Mon ### 0.21 0.2 ### 2,193,744 ### ### ### 0.0
2011-Sep-30 Fri 0.21 ### 0.21 0.21 694,570 72,929 ### ### ###
2011-Sep-29 Thu 0.2 ### 0.2 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### 0.2 2,915,827 0 ### ### 0.0
2011-Sep-27 Tue ### 0.2 ### ### 2,216,748 221,674 12.3 12.3 0.0
2011-Sep-26 Mon ### 0.22 0.175 0.2 19.6 19.6 0.0
2011-Sep-23 Fri 0.23 0.23 ### 0.225 3,150,044 362,255 ### ### ###
2011-Sep-22 Thu 0.25 0.255 0.23 0.245 ### ### 0.0
2011-Sep-21 Wed 0.27 0.27 0.26 0.26 10.9 10.9 0.0
2011-Sep-20 Tue 0.28 0.29 0.27 0.28 1,050,729 ### ### ### ###
2011-Sep-19 Mon 0.27 0.28 0.27 0.28 1,046,457 287,775 ### ### ###
2011-Sep-16 Fri 0.275 0.28 0.27 0.27 493,420 ### ### ### ###
2011-Sep-15 Thu 0.285 0.285 0.27 0.28 23.0 23.0 ###
2011-Sep-14 Wed 0.27 0.28 0.27 0.275 464,554 127,752 ### ### ###
2011-Sep-13 Tue 0.28 0.28 ### 0.27 ### ### ###
2011-Sep-12 Mon ### 0.28 ### 0.28 660,820 ### 97.4 97.4 ###
2011-Sep-09 Fri 0.275 0.275 ### 0.27 155,070 21,322 ### ### ###
2011-Sep-08 Thu 0.28 0.29 0.275 0.28 74.5 74.5 ###
2011-Sep-07 Wed ### 0.275 ### ### ### ### 0.0
2011-Sep-06 Tue ### 0.275 0.255 0.255 870,088 230,573 ### ### 0.0
2011-Sep-05 Mon 0.29 0.29 0.275 0.275 ### ### ###
2011-Sep-02 Fri ### ### ### ### 826,458 0 85.2 85.2 0.0
2011-Sep-01 Thu ### ### ### ### 359,448 0 ### ### 0.0
2011-Aug-31 Wed ### ### ### ### 618,670 0 77.2 77.2 0.0
2011-Aug-30 Tue ### ### ### ### 1,176,280 0 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### ### ### 0.0
2011-Aug-26 Fri ### ### 0.29 0.29 16.8 16.8 ###
2011-Aug-25 Thu ### ### ### ### 934,178 0 ### ### 0.0
2011-Aug-24 Wed ### ### ### ### 2,985,754 0 ### ### 0.0
2011-Aug-23 Tue ### ### ### ### 2,169,426 0 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 3,492,428 0 25.2 25.2 0.0
2011-Aug-19 Fri ### ### ### ### ### ### 0.0
2011-Aug-18 Thu ### ### ### 0.325 87.3 87.3 ###
2011-Aug-17 Wed ### ### ### ### 1,155,451 0 94.7 94.7 0.0
2011-Aug-16 Tue ### ### ### ### 77.1 77.1 0.0
2011-Aug-15 Mon ### ### ### ### 73.5 73.5 0.0
2011-Aug-12 Fri ### ### ### ### 14.4 14.4 0.0
2011-Aug-11 Thu 0.29 ### 0.285 ### ### ### 0.0
2011-Aug-10 Wed ### 0.325 ### ### 70.8 70.8 0.0
2011-Aug-09 Tue ### 0.285 0.255 0.285 80.3 80.3 ###
2011-Aug-08 Mon 0.28 ### 0.275 0.285 1,200,547 165,075 ### ### ###
2011-Aug-05 Fri ### ### 0.28 0.29 28.8 28.8 ###
2011-Aug-04 Thu ### ### ### ### 1,955,054 0 7.7 7.7 0.0
2011-Aug-03 Wed 0.355 0.355 ### ### 27.3 27.3 0.0
2011-Aug-02 Tue ### 0.375 ### ### ### ### 0.0
2011-Aug-01 Mon ### 0.375 ### ### 6,700,044 1,256,258 96.3 96.3 0.0
2011-Jul-29 Fri ### 0.355 ### 0.345 96.8 96.8 0.0
2011-Jul-28 Thu ### ### ### ### 14.5 14.5 0.0
2011-Jul-27 Wed ### ### ### ### 1,522,658 0 82.6 82.6 0.0
2011-Jul-26 Tue ### 0.355 ### ### ### ### 0.0
2011-Jul-25 Mon ### ### ### 0.355 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### ### ### 0.0
2011-Jul-21 Thu ### ### ### ### 2,780,840 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 2,011,146 0 ### ### 0.0
2011-Jul-19 Tue ### ### 0.29 ### 3,206,955 ### 79.3 79.3 0.0
2011-Jul-18 Mon ### ### 0.275 0.28 4.4 4.4 ###
2011-Jul-15 Fri 0.255 ### 0.255 0.26 ### ### 0.0
2011-Jul-14 Thu 0.26 ### 0.25 0.25 1,339,771 167,471 ### ### 0.0
2011-Jul-13 Wed 0.27 0.27 0.26 0.26 7.6 7.6 0.0
2011-Jul-12 Tue ### 0.27 0.26 ### 2,238,874 ### 84.8 84.8 0.0
2011-Jul-11 Mon 0.27 0.28 ### 0.27 3,414,278 ### ### ### ###
2011-Jul-08 Fri 0.25 0.28 0.25 0.28 98.0 98.0 ###
2011-Jul-07 Thu 0.255 ### 0.25 0.25 2,075,421 259,427 13.6 13.6 0.0
2011-Jul-06 Wed 0.26 ### 0.255 0.255 13.5 13.5 0.0
2011-Jul-05 Tue 0.26 0.26 0.25 0.25 9.3 9.3 0.0
2011-Jul-04 Mon 0.26 0.275 0.25 0.25 2,737,141 ### ### ### 0.0
2011-Jul-01 Fri 0.25 ### 0.25 0.255 ### ### 0.0
2011-Jun-30 Thu 0.25 0.26 0.24 0.24 17,436,054 ### 9.9 9.9 0.0
2011-Jun-29 Wed 0.21 ### 0.2 0.2 ### ### 0.0
2011-Jun-28 Tue 0.21 ### 0.21 0.21 314,385 ### 75.6 75.6 ###
2011-Jun-27 Mon ### 0.225 0.21 0.21 ### ### ###
2011-Jun-24 Fri ### 0.225 0.21 0.21 ### ### ###
2011-Jun-23 Thu ### ### 0.21 0.21 ### ### ###
2011-Jun-22 Wed 0.21 0.225 0.21 ### 857,153 ### ### ### 0.0
2011-Jun-21 Tue 0.2 0.21 0.2 0.21 93.5 93.5 ###
2011-Jun-20 Mon 0.2 0.21 ### ### 92.2 92.2 0.0
2011-Jun-17 Fri 0.2 0.22 ### ### ### ### 0.0
2011-Jun-16 Thu 0.2 ### ### 0.2 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 606,583 0 10.2 10.2 0.0
2011-Jun-14 Tue 0.22 0.22 ### ### 113,845 12,522 20.0 20.0 0.0
2011-Jun-10 Fri 0.22 0.22 0.21 0.21 ### ### ###
2011-Jun-09 Thu ### 0.22 0.2 0.22 95.5 95.5 0.0
2011-Jun-08 Wed ### ### ### ### 16.8 16.8 0.0
2011-Jun-07 Tue 0.2 0.2 ### 0.2 75.7 75.7 0.0
2011-Jun-06 Mon ### ### 0.2 0.2 4.4 4.4 0.0
2011-Jun-03 Fri 0.22 0.22 0.21 ### 18.5 18.5 0.0
2011-Jun-02 Thu 0.225 0.225 0.21 0.22 ### ### 0.0
2011-Jun-01 Wed ### 0.225 ### 0.225 614,287 ### ### ### ###
2011-May-31 Tue 0.22 0.22 0.22 0.22 ### ### 0.0
2011-May-30 Mon ### 0.22 ### 0.22 ### ### 0.0
2011-May-27 Fri 0.22 0.22 ### ### 2.8 2.8 0.0
2011-May-26 Thu 0.22 0.22 0.21 0.21 ### ### ###
2011-May-25 Wed 0.22 0.22 ### ### 216,872 23,855 ### ### 0.0
2011-May-24 Tue 0.22 0.225 0.21 0.225 ### ### ###
2011-May-23 Mon 0.225 0.23 0.21 0.225 206,556 45,442 ### ### ###
2011-May-20 Fri 0.22 0.225 0.22 0.22 695,322 ### ### ### 0.0
2011-May-19 Thu 0.22 0.225 0.22 0.22 ### ### 0.0
2011-May-18 Wed 0.225 0.225 0.22 0.22 14.9 14.9 0.0
2011-May-17 Tue 0.225 0.225 0.22 0.225 68.1 68.1 ###
2011-May-16 Mon 0.225 0.23 0.225 0.225 1,120,759 254,972 78.4 78.4 ###
2011-May-13 Fri 0.23 0.23 0.225 0.225 ### ### ###
2011-May-12 Thu 0.22 0.23 0.22 0.225 88.0 88.0 ###
2011-May-11 Wed 0.23 0.23 0.22 0.22 ### ### 0.0
2011-May-10 Tue 0.245 0.245 0.23 0.23 661,270 157,051 4.7 4.7 ###
2011-May-09 Mon 0.25 0.25 ### 0.245 16.3 16.3 0.0
2011-May-06 Fri 0.26 0.27 0.245 0.25 ### ### 0.0
2011-May-05 Thu ### ### ### ### 84,973 0 ### ### 0.0
2011-May-04 Wed ### 0.27 0.26 ### 191,558 ### ### ### 0.0


1 2 Next >>

Server processing from 2025-05-15 07:24:39 thru 2025-05-15 07:24:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000