Aruma Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.009	0.009	0.009	0.009	0.009	0
2025-08-18	0.009	0.009	0.008	0.009	0.009	692,111
2025-08-15	0.009	0.009	0.009	0.009	0.009	275,449
2025-08-14	0.009	0.009	0.009	0.009	0.009	1,000,000
2025-08-13	0.008	0.008	0.008	0.008	0.008	0
2025-08-12	0.008	0.008	0.008	0.008	0.008	2,385,858
2025-08-11	0.008	0.008	0.008	0.008	0.008	3,939,092
2025-08-08	0.007	0.007	0.007	0.007	0.007	0
2025-08-07	0.007	0.007	0.007	0.007	0.007	0
2025-08-06	0.007	0.007	0.007	0.007	0.007	30,000
2025-08-05	0.008	0.008	0.008	0.008	0.008	231,255
2025-08-04	0.008	0.008	0.008	0.008	0.008	50,000
2025-08-01	0.007	0.007	0.007	0.007	0.007	0
2025-07-31	0.007	0.007	0.007	0.007	0.007	357,554
2025-07-30	0.008	0.008	0.007	0.008	0.008	1,067,699
2025-07-29	0.008	0.008	0.008	0.008	0.008	245,000
2025-07-28	0.008	0.009	0.007	0.008	0.008	1,818,728
2025-07-25	0.008	0.008	0.008	0.008	0.008	913,334
2025-07-24	0.008	0.008	0.008	0.008	0.008	1,111,111
2025-07-23	0.008	0.008	0.008	0.008	0.008	1,000,000
2025-07-22	0.009	0.009	0.008	0.009	0.009	1,438,081
2025-07-21	0.009	0.009	0.008	0.008	0.008	1,089,556
2025-07-18	0.009	0.009	0.009	0.009	0.009	1,969,086
2025-07-17	0.008	0.008	0.007	0.008	0.008	962,416
2025-07-16	0.008	0.008	0.008	0.008	0.008	1,234,333
2025-07-15	0.008	0.008	0.008	0.008	0.008	1,864,633
2025-07-14	0.008	0.008	0.008	0.008	0.008	2,321,229
2025-07-11	0.008	0.008	0.008	0.008	0.008	4,717,657
2025-07-10	0.009	0.009	0.008	0.008	0.008	200,022
2025-07-09	0.008	0.009	0.008	0.008	0.008	2,072,462
2025-07-08	0.008	0.008	0.008	0.008	0.008	20,248
2025-07-07	0.009	0.009	0.008	0.008	0.008	360,246
2025-07-04	0.008	0.008	0.008	0.008	0.008	6,000
2025-07-03	0.008	0.008	0.008	0.008	0.008	10,000
2025-07-02	0.009	0.009	0.008	0.009	0.009	869,054
2025-07-01	0.008	0.008	0.008	0.008	0.008	30,000
2025-06-30	0.008	0.009	0.008	0.009	0.009	2,106,814
2025-06-27	0.009	0.009	0.008	0.008	0.008	8,560,913
2025-06-26	0.010	0.010	0.010	0.010	0.010	748,000
2025-06-25	0.009	0.009	0.009	0.009	0.009	53,334
2025-06-24	0.010	0.010	0.009	0.009	0.009	1,190,000
2025-06-23	0.009	0.010	0.009	0.009	0.009	4,101,004
2025-06-20	0.010	0.010	0.009	0.009	0.009	2,087,589
2025-06-19	0.010	0.010	0.010	0.010	0.010	3,299,704
2025-06-18	0.010	0.012	0.010	0.010	0.010	8,474,950
2025-06-17	0.010	0.011	0.010	0.011	0.011	1,047,826
2025-06-16	0.010	0.010	0.010	0.010	0.010	2,627,478
2025-06-13	0.010	0.011	0.010	0.010	0.010	2,034,614
2025-06-12	0.011	0.012	0.010	0.010	0.010	3,319,006
2025-06-11	0.010	0.010	0.010	0.010	0.010	70,606
2025-06-10	0.011	0.011	0.010	0.010	0.010	858,847
2025-06-06	0.011	0.011	0.011	0.011	0.011	362,430
2025-06-05	0.010	0.011	0.010	0.010	0.010	2,512,275
2025-06-04	0.010	0.010	0.010	0.010	0.010	0
2025-06-03	0.010	0.010	0.010	0.010	0.010	1,368,203
2025-06-02	0.010	0.010	0.010	0.010	0.010	250,000
2025-05-30	0.010	0.010	0.010	0.010	0.010	100,000
2025-05-29	0.010	0.010	0.010	0.010	0.010	113,332
2025-05-28	0.010	0.010	0.010	0.010	0.010	60,000
2025-05-27	0.010	0.010	0.009	0.010	0.010	5,558,061

← NewerPage 6 of 22 · 1,271 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.