Aura Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.265	0.265	0.245	0.260	0.260	4,467,307
2022-04-22	0.265	0.280	0.260	0.270	0.270	7,015,811
2022-04-21	0.275	0.275	0.265	0.265	0.265	1,871,723
2022-04-20	0.270	0.270	0.260	0.265	0.265	3,637,437
2022-04-19	0.285	0.285	0.270	0.280	0.280	896,189
2022-04-14	0.290	0.295	0.280	0.290	0.290	873,315
2022-04-13	0.270	0.295	0.270	0.290	0.290	2,704,597
2022-04-12	0.280	0.285	0.260	0.270	0.270	3,442,191
2022-04-11	0.295	0.300	0.270	0.275	0.275	1,598,003
2022-04-08	0.275	0.305	0.275	0.305	0.305	5,324,300
2022-04-07	0.270	0.275	0.260	0.265	0.265	1,439,627
2022-04-06	0.275	0.280	0.260	0.265	0.265	1,622,000
2022-04-05	0.265	0.275	0.265	0.270	0.270	1,491,605
2022-04-04	0.270	0.280	0.265	0.265	0.265	2,159,414
2022-04-01	0.260	0.275	0.260	0.270	0.270	1,725,067
2022-03-31	0.260	0.265	0.255	0.265	0.265	712,420
2022-03-30	0.275	0.275	0.260	0.260	0.260	1,796,246
2022-03-29	0.270	0.275	0.260	0.270	0.270	2,401,104
2022-03-28	0.280	0.280	0.260	0.265	0.265	1,860,524
2022-03-25	0.290	0.290	0.275	0.275	0.275	741,179
2022-03-24	0.280	0.295	0.275	0.295	0.295	2,430,886
2022-03-23	0.285	0.285	0.265	0.280	0.280	3,080,497
2022-03-22	0.270	0.290	0.265	0.285	0.285	2,254,359
2022-03-21	0.280	0.280	0.265	0.265	0.265	843,887
2022-03-18	0.275	0.280	0.270	0.270	0.270	2,731,511
2022-03-17	0.270	0.270	0.255	0.265	0.265	2,783,792
2022-03-16	0.260	0.275	0.260	0.275	0.275	1,363,573
2022-03-15	0.290	0.290	0.265	0.270	0.270	3,125,408
2022-03-14	0.335	0.340	0.290	0.310	0.310	2,524,915
2022-03-11	0.335	0.335	0.335	0.335	0.335	0
2022-03-10	0.335	0.335	0.335	0.335	0.335	0
2022-03-09	0.320	0.335	0.310	0.335	0.335	1,707,052
2022-03-08	0.325	0.325	0.305	0.325	0.325	859,971
2022-03-07	0.325	0.325	0.295	0.310	0.310	1,978,202
2022-03-04	0.330	0.333	0.275	0.310	0.310	3,036,596
2022-03-03	0.325	0.340	0.320	0.335	0.335	875,222
2022-03-02	0.305	0.330	0.305	0.330	0.330	1,126,558
2022-03-01	0.300	0.310	0.295	0.310	0.310	1,061,142
2022-02-28	0.280	0.290	0.270	0.285	0.285	1,992,274
2022-02-25	0.255	0.285	0.255	0.275	0.275	1,255,863
2022-02-24	0.260	0.265	0.250	0.255	0.255	1,389,270
2022-02-23	0.255	0.270	0.250	0.265	0.265	322,200
2022-02-22	0.260	0.260	0.250	0.255	0.255	1,122,871
2022-02-21	0.280	0.280	0.260	0.265	0.265	342,807
2022-02-18	0.280	0.285	0.275	0.275	0.275	205,366
2022-02-17	0.285	0.285	0.265	0.280	0.280	321,677
2022-02-16	0.295	0.300	0.273	0.285	0.285	939,144
2022-02-15	0.305	0.305	0.290	0.295	0.295	191,216
2022-02-14	0.315	0.315	0.295	0.305	0.305	688,634
2022-02-11	0.310	0.320	0.305	0.315	0.315	325,455
2022-02-10	0.320	0.330	0.315	0.325	0.325	1,008,163
2022-02-09	0.300	0.315	0.290	0.315	0.315	855,248
2022-02-08	0.310	0.313	0.300	0.305	0.305	914,913
2022-02-07	0.335	0.335	0.290	0.310	0.310	2,107,683
2022-02-04	0.330	0.350	0.330	0.340	0.340	10,107,429
2022-02-03	0.345	0.350	0.330	0.335	0.335	1,486,818
2022-02-02	0.350	0.350	0.330	0.350	0.350	2,601,716
2022-02-01	0.320	0.350	0.320	0.345	0.345	1,427,744
2022-01-31	0.315	0.340	0.310	0.340	0.340	1,649,018
2022-01-28	0.300	0.330	0.300	0.330	0.330	1,139,462

← NewerPage 20 of 22 · 1,272 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.