A.I.S. Resources Limited Recent Share Price (USX:AISSD)

USX:AISSD - A I S Resources Ltd A.I.S. Resources Limited
Sector: Materials, Industry: Gold

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
10 Aug 2018	USD	0.1127	0.113	0.1086	0.1086	1.086	-0.004 (-3.98%)	3,500
9 Aug 2018	USD	0.1208	0.1353	0.1131	0.1131	1.131	-0.001 (-0.79%)	4,430
8 Aug 2018	USD	0.12	0.13	0.114	0.114	1.14	-0.011 (-8.80%)	1,728
7 Aug 2018	USD	0.1283	0.136	0.124	0.125	1.25	-0.002 (-1.57%)	765
6 Aug 2018	USD	0.13	0.13	0.1269	0.127	1.27	+0.001 (+0.63%)	2,500
3 Aug 2018	USD	0.125	0.1406	0.125	0.1262	1.262	-0.006 (-4.39%)	4,364
2 Aug 2018	USD	0.14	0.1518	0.132	0.132	1.32	-0.009 (-6.05%)	11,060
1 Aug 2018	USD	0.136	0.1405	0.136	0.1405	1.405	+0.007 (+5.32%)	2,500
31 Jul 2018	USD	0.1515	0.1515	0.1334	0.1334	1.334	-0.017 (-11.07%)	5,800
30 Jul 2018	USD	0.1364	0.15	0.1364	0.15	1.5	+0.007 (+5.26%)	1,425
27 Jul 2018	USD	0.1468	0.1499	0.1425	0.1425	1.425	-0.005 (-3.46%)	8,450
26 Jul 2018	USD	0.1476	0.1476	0.1476	0.1476	1.476	0.0 (0.0%)	0
25 Jul 2018	USD	0.1501	0.1501	0.1471	0.1476	1.476	+0.02 (+15.95%)	2,009
24 Jul 2018	USD	0.127	0.1273	0.127	0.1273	1.273	-0.022 (-14.79%)	147
23 Jul 2018	USD	0.1541	0.1541	0.127	0.1494	1.494	+0.002 (+1.63%)	9,091
20 Jul 2018	USD	0.1465	0.1501	0.1465	0.147	1.47	+0.002 (+1.38%)	600
19 Jul 2018	USD	0.1535	0.1535	0.145	0.145	1.45	-0.015 (-9.15%)	4,850
18 Jul 2018	USD	0.1682	0.1721	0.1596	0.1596	1.596	-0.002 (-1.12%)	6,328
17 Jul 2018	USD	0.1719	0.1809	0.1612	0.1614	1.614	-0.017 (-9.33%)	5,850
16 Jul 2018	USD	0.1845	0.1847	0.1693	0.178	1.78	+0.019 (+11.67%)	8,579
13 Jul 2018	USD	0.145	0.1594	0.145	0.1594	1.594	+0.009 (+6.27%)	600
12 Jul 2018	USD	0.158	0.1619	0.145	0.15	1.5	-0.01 (-6.43%)	2,075
11 Jul 2018	USD	0.1674	0.1821	0.16	0.1603	1.603	-0.02 (-10.94%)	5,950
10 Jul 2018	USD	0.1657	0.18	0.158	0.18	1.8	0.0 (0.0%)	5,848
9 Jul 2018	USD	0.1664	0.18	0.1631	0.18	1.8	+0.022 (+14.21%)	4,667
6 Jul 2018	USD	0.1683	0.1738	0.1576	0.1576	1.576	+0.003 (+1.68%)	4,018
5 Jul 2018	USD	0.129	0.155	0.129	0.155	1.55	+0.026 (+20.16%)	13,316
4 Jul 2018	USD	0.129	0.129	0.129	0.129	1.29	0.0 (0.0%)	0
3 Jul 2018	USD	0.135	0.135	0.12	0.129	1.29	-0.018 (-12.07%)	6,280
2 Jul 2018	USD	0.13	0.1467	0.1199	0.1467	1.467	+0.017 (+12.93%)	1,255

Unicorn Response |