Aruma Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.017	0.017	0.017	0.017	0.017	455,410
2024-03-15	0.017	0.018	0.017	0.017	0.017	56,615
2024-03-14	0.017	0.017	0.017	0.017	0.017	0
2024-03-13	0.017	0.017	0.017	0.017	0.017	0
2024-03-12	0.017	0.017	0.017	0.017	0.017	30,000
2024-03-11	0.018	0.018	0.018	0.018	0.018	0
2024-03-08	0.017	0.018	0.017	0.018	0.018	551,671
2024-03-07	0.017	0.017	0.017	0.017	0.017	760,933
2024-03-06	0.017	0.021	0.017	0.017	0.017	1,704,153
2024-03-05	0.016	0.016	0.016	0.016	0.016	0
2024-03-04	0.016	0.016	0.016	0.016	0.016	100,000
2024-03-01	0.015	0.015	0.015	0.015	0.015	71,136
2024-02-29	0.015	0.015	0.015	0.015	0.015	13,383
2024-02-28	0.015	0.015	0.015	0.015	0.015	0
2024-02-27	0.015	0.015	0.015	0.015	0.015	0
2024-02-26	0.015	0.015	0.015	0.015	0.015	1,720
2024-02-23	0.016	0.016	0.015	0.015	0.015	42,334
2024-02-22	0.015	0.015	0.015	0.015	0.015	148,689
2024-02-21	0.016	0.016	0.015	0.015	0.015	31,686
2024-02-20	0.016	0.016	0.016	0.016	0.016	99,334
2024-02-19	0.016	0.017	0.015	0.017	0.017	318,558
2024-02-16	0.016	0.016	0.015	0.015	0.015	30,797
2024-02-15	0.017	0.017	0.015	0.015	0.015	101,835
2024-02-14	0.017	0.017	0.017	0.017	0.017	0
2024-02-13	0.018	0.018	0.016	0.017	0.017	1,443,972
2024-02-12	0.018	0.019	0.017	0.019	0.019	518,483
2024-02-09	0.019	0.019	0.018	0.018	0.018	189,390
2024-02-08	0.021	0.021	0.019	0.019	0.019	182,861
2024-02-07	0.020	0.021	0.020	0.020	0.020	107,040
2024-02-06	0.020	0.021	0.020	0.021	0.021	922,000
2024-02-05	0.019	0.020	0.019	0.020	0.020	105,073
2024-02-02	0.021	0.021	0.021	0.021	0.021	0
2024-02-01	0.021	0.021	0.021	0.021	0.021	0
2024-01-31	0.021	0.021	0.021	0.021	0.021	880
2024-01-30	0.021	0.021	0.021	0.021	0.021	14,590
2024-01-29	0.021	0.024	0.020	0.021	0.021	661,909
2024-01-25	0.020	0.020	0.020	0.020	0.020	168,163
2024-01-24	0.021	0.021	0.020	0.020	0.020	501,327
2024-01-23	0.023	0.023	0.018	0.018	0.018	153,449
2024-01-22	0.025	0.025	0.025	0.025	0.025	0
2024-01-19	0.025	0.025	0.025	0.025	0.025	200,000
2024-01-18	0.027	0.027	0.027	0.027	0.027	0
2024-01-17	0.029	0.029	0.027	0.027	0.027	55,556
2024-01-16	0.025	0.027	0.025	0.027	0.027	134,000
2024-01-15	0.026	0.026	0.026	0.026	0.026	123,679
2024-01-12	0.026	0.026	0.026	0.026	0.026	68,966
2024-01-11	0.026	0.026	0.026	0.026	0.026	1,053
2024-01-10	0.026	0.026	0.026	0.026	0.026	10,000
2024-01-09	0.026	0.026	0.026	0.026	0.026	0
2024-01-08	0.026	0.026	0.026	0.026	0.026	246,138
2024-01-05	0.027	0.027	0.027	0.027	0.027	0
2024-01-04	0.027	0.027	0.027	0.027	0.027	85,632
2024-01-03	0.027	0.028	0.027	0.027	0.027	200,272
2024-01-02	0.027	0.027	0.027	0.027	0.027	66,667
2023-12-29	0.027	0.027	0.027	0.027	0.027	0
2023-12-28	0.027	0.027	0.027	0.027	0.027	0
2023-12-27	0.027	0.027	0.027	0.027	0.027	21,505
2023-12-22	0.027	0.027	0.026	0.026	0.026	168,312
2023-12-21	0.029	0.029	0.026	0.027	0.027	197,056
2023-12-20	0.026	0.029	0.026	0.029	0.029	1,033,332

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.