Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.033	0.033	0.033	0.033	0.033	1,146,623
2024-09-05	0.033	0.033	0.032	0.032	0.032	100,954
2024-09-04	0.036	0.036	0.033	0.033	0.033	2,063,806
2024-09-03	0.039	0.039	0.036	0.036	0.036	1,212,544
2024-09-02	0.036	0.040	0.033	0.039	0.039	5,396,893
2024-08-30	0.031	0.036	0.031	0.035	0.035	8,693,250
2024-08-29	0.028	0.031	0.028	0.030	0.030	1,877,590
2024-08-28	0.027	0.027	0.027	0.027	0.027	0
2024-08-27	0.028	0.028	0.027	0.027	0.027	1,179,077
2024-08-26	0.028	0.028	0.028	0.028	0.028	700,000
2024-08-23	0.026	0.028	0.026	0.028	0.028	577,691
2024-08-22	0.026	0.026	0.026	0.026	0.026	0
2024-08-21	0.027	0.028	0.026	0.026	0.026	1,194,314
2024-08-20	0.026	0.027	0.026	0.027	0.027	616,912
2024-08-19	0.025	0.026	0.025	0.026	0.026	2,774,360
2024-08-16	0.023	0.026	0.023	0.026	0.026	1,951,110
2024-08-15	0.024	0.024	0.024	0.024	0.024	555,318
2024-08-14	0.024	0.025	0.023	0.025	0.025	1,757,901
2024-08-13	0.023	0.024	0.023	0.024	0.024	553,207
2024-08-12	0.024	0.024	0.024	0.024	0.024	50,000
2024-08-09	0.023	0.024	0.023	0.024	0.024	1,160,739
2024-08-08	0.022	0.023	0.022	0.022	0.022	490,567
2024-08-07	0.021	0.022	0.021	0.022	0.022	1,138,550
2024-08-06	0.023	0.023	0.022	0.022	0.022	1,565,527
2024-08-05	0.025	0.025	0.021	0.021	0.021	3,488,166
2024-08-02	0.026	0.026	0.024	0.025	0.025	477,518
2024-08-01	0.026	0.026	0.025	0.025	0.025	219,232
2024-07-31	0.025	0.025	0.024	0.024	0.024	839,230
2024-07-30	0.026	0.026	0.026	0.026	0.026	82,279
2024-07-29	0.026	0.027	0.025	0.026	0.026	1,477,394
2024-07-26	0.027	0.028	0.025	0.025	0.025	2,255,301
2024-07-25	0.030	0.030	0.030	0.030	0.030	0
2024-07-24	0.030	0.030	0.030	0.030	0.030	0
2024-07-23	0.028	0.030	0.027	0.030	0.030	1,336,614
2024-07-22	0.028	0.030	0.027	0.030	0.030	491,102
2024-07-19	0.027	0.029	0.027	0.028	0.028	579,471
2024-07-18	0.031	0.031	0.027	0.028	0.028	2,350,641
2024-07-17	0.027	0.031	0.027	0.031	0.031	1,874,025
2024-07-16	0.029	0.029	0.028	0.029	0.029	1,492,938
2024-07-15	0.028	0.028	0.028	0.028	0.028	244,566
2024-07-12	0.028	0.028	0.028	0.028	0.028	4,955
2024-07-11	0.027	0.027	0.027	0.027	0.027	328,871
2024-07-10	0.028	0.028	0.025	0.025	0.025	506,889
2024-07-09	0.026	0.029	0.026	0.029	0.029	1,211,753
2024-07-08	0.026	0.026	0.026	0.026	0.026	500,000
2024-07-05	0.024	0.026	0.024	0.026	0.026	156,820
2024-07-04	0.025	0.025	0.024	0.024	0.024	1,071,250
2024-07-03	0.023	0.026	0.023	0.025	0.025	2,070,318
2024-07-02	0.023	0.024	0.023	0.024	0.024	92,495
2024-07-01	0.024	0.024	0.022	0.023	0.023	513,808
2024-06-28	0.023	0.024	0.023	0.024	0.024	965,278
2024-06-27	0.023	0.023	0.022	0.022	0.022	916,359
2024-06-26	0.022	0.023	0.022	0.023	0.023	212,695
2024-06-25	0.025	0.025	0.023	0.025	0.025	1,386,500
2024-06-24	0.026	0.026	0.023	0.023	0.023	1,985,809
2024-06-21	0.025	0.025	0.025	0.025	0.025	2,042,501
2024-06-20	0.024	0.025	0.024	0.025	0.025	2,788,222
2024-06-19	0.021	0.024	0.021	0.024	0.024	570,475
2024-06-18	0.020	0.021	0.019	0.021	0.021	912,577
2024-06-17	0.020	0.020	0.018	0.018	0.018	1,451,635

← NewerPage 10 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.