Aruma Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.015	0.015	0.015	0.015	0.015	4
2024-11-27	0.014	0.014	0.014	0.014	0.014	56,858
2024-11-26	0.015	0.015	0.015	0.015	0.015	103,142
2024-11-25	0.015	0.015	0.015	0.015	0.015	2,036,857
2024-11-22	0.016	0.016	0.016	0.016	0.016	15,000
2024-11-21	0.015	0.015	0.015	0.015	0.015	41,362
2024-11-20	0.016	0.016	0.016	0.016	0.016	89,338
2024-11-19	0.013	0.014	0.013	0.014	0.014	196,747
2024-11-18	0.013	0.013	0.013	0.013	0.013	670,314
2024-11-15	0.014	0.014	0.013	0.013	0.013	1,041,047
2024-11-14	0.015	0.015	0.015	0.015	0.015	0
2024-11-13	0.015	0.015	0.015	0.015	0.015	0
2024-11-12	0.015	0.015	0.014	0.015	0.015	790,976
2024-11-11	0.015	0.016	0.015	0.016	0.016	271,901
2024-11-08	0.017	0.017	0.015	0.016	0.016	728,768
2024-11-07	0.017	0.017	0.017	0.017	0.017	100,000
2024-11-06	0.018	0.018	0.018	0.018	0.018	662,567
2024-11-05	0.019	0.019	0.018	0.018	0.018	324,437
2024-11-04	0.019	0.019	0.018	0.018	0.018	1,651,916
2024-11-01	0.018	0.019	0.017	0.017	0.017	495,206
2024-10-31	0.017	0.018	0.017	0.018	0.018	241,170
2024-10-30	0.017	0.017	0.017	0.017	0.017	104,400
2024-10-29	0.018	0.018	0.018	0.018	0.018	100,000
2024-10-28	0.017	0.017	0.017	0.017	0.017	61,714
2024-10-25	0.017	0.017	0.017	0.017	0.017	66,314
2024-10-24	0.016	0.018	0.016	0.017	0.017	282,604
2024-10-23	0.016	0.016	0.016	0.016	0.016	0
2024-10-22	0.016	0.016	0.016	0.016	0.016	55,022
2024-10-21	0.017	0.017	0.016	0.016	0.016	400,740
2024-10-18	0.016	0.017	0.016	0.017	0.017	124,815
2024-10-17	0.017	0.017	0.017	0.017	0.017	0
2024-10-16	0.016	0.017	0.016	0.017	0.017	374,658
2024-10-15	0.017	0.017	0.017	0.017	0.017	988,061
2024-10-14	0.018	0.020	0.017	0.017	0.017	1,237,236
2024-10-11	0.017	0.017	0.017	0.017	0.017	176,470
2024-10-10	0.017	0.017	0.017	0.017	0.017	188,000
2024-10-09	0.017	0.017	0.016	0.016	0.016	214,350
2024-10-08	0.018	0.018	0.018	0.018	0.018	1,000,000
2024-10-07	0.018	0.018	0.018	0.018	0.018	101,761
2024-10-04	0.016	0.018	0.016	0.018	0.018	1,436,063
2024-10-03	0.017	0.017	0.016	0.016	0.016	110,453
2024-10-02	0.016	0.016	0.016	0.016	0.016	320,000
2024-10-01	0.016	0.017	0.015	0.016	0.016	288,492
2024-09-30	0.017	0.017	0.016	0.016	0.016	880,063
2024-09-27	0.016	0.017	0.016	0.017	0.017	810,295
2024-09-26	0.016	0.017	0.016	0.016	0.016	564,972
2024-09-25	0.017	0.018	0.017	0.017	0.017	776,307
2024-09-24	0.016	0.017	0.016	0.017	0.017	255,778
2024-09-23	0.017	0.017	0.015	0.017	0.017	1,237,856
2024-09-20	0.017	0.017	0.016	0.017	0.017	461,497
2024-09-19	0.018	0.018	0.017	0.018	0.018	317,170
2024-09-18	0.018	0.018	0.017	0.017	0.017	1,155,804
2024-09-17	0.022	0.022	0.017	0.019	0.019	5,938,500
2024-09-16	0.023	0.024	0.021	0.021	0.021	1,347,800
2024-09-13	0.023	0.023	0.023	0.023	0.023	937,014
2024-09-12	0.022	0.025	0.022	0.022	0.022	4,095,163
2024-09-11	0.027	0.028	0.021	0.021	0.021	5,690,002
2024-09-10	0.021	0.047	0.021	0.027	0.027	76,524,037
2024-09-09	0.016	0.016	0.016	0.016	0.016	0
2024-09-06	0.016	0.016	0.016	0.016	0.016	324,285

← NewerPage 9 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.