Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.021	0.021	0.021	0.021	0.021	271,095
2024-06-13	0.022	0.022	0.022	0.022	0.022	0
2024-06-12	0.021	0.022	0.021	0.022	0.022	686,638
2024-06-11	0.021	0.022	0.021	0.022	0.022	3,268,213
2024-06-07	0.021	0.021	0.021	0.021	0.021	0
2024-06-06	0.020	0.021	0.020	0.021	0.021	601,713
2024-06-05	0.021	0.021	0.020	0.021	0.021	1,101,390
2024-06-04	0.021	0.021	0.021	0.021	0.021	0
2024-06-03	0.021	0.021	0.021	0.021	0.021	1,053,100
2024-05-31	0.023	0.023	0.021	0.022	0.022	1,039,561
2024-05-30	0.020	0.023	0.020	0.023	0.023	2,167,959
2024-05-29	0.021	0.021	0.021	0.021	0.021	743,215
2024-05-28	0.020	0.020	0.020	0.020	0.020	1,394,147
2024-05-27	0.020	0.020	0.020	0.020	0.020	100,000
2024-05-24	0.021	0.021	0.021	0.021	0.021	577,535
2024-05-23	0.020	0.021	0.020	0.021	0.021	74,644
2024-05-22	0.020	0.020	0.019	0.020	0.020	1,323,864
2024-05-21	0.020	0.020	0.020	0.020	0.020	0
2024-05-20	0.018	0.020	0.018	0.020	0.020	647,367
2024-05-17	0.019	0.019	0.019	0.019	0.019	0
2024-05-16	0.018	0.019	0.018	0.019	0.019	1,421,714
2024-05-15	0.018	0.018	0.018	0.018	0.018	80,000
2024-05-14	0.018	0.018	0.018	0.018	0.018	150,000
2024-05-13	0.019	0.019	0.019	0.019	0.019	0
2024-05-10	0.019	0.019	0.019	0.019	0.019	1,118,475
2024-05-09	0.019	0.019	0.019	0.019	0.019	1,029,348
2024-05-08	0.018	0.019	0.018	0.019	0.019	177,516
2024-05-07	0.019	0.019	0.019	0.019	0.019	0
2024-05-06	0.019	0.019	0.018	0.019	0.019	1,714,279
2024-05-03	0.018	0.019	0.017	0.019	0.019	636,524
2024-05-02	0.018	0.019	0.018	0.019	0.019	2,244,673
2024-05-01	0.018	0.018	0.017	0.017	0.017	2,179,859
2024-04-30	0.018	0.019	0.018	0.019	0.019	370,338
2024-04-29	0.019	0.019	0.018	0.018	0.018	2,138,900
2024-04-26	0.020	0.020	0.018	0.019	0.019	4,991,016
2024-04-24	0.023	0.023	0.022	0.022	0.022	328,000
2024-04-23	0.022	0.022	0.022	0.022	0.022	1,615,960
2024-04-22	0.022	0.023	0.022	0.022	0.022	1,803,047
2024-04-19	0.019	0.022	0.018	0.022	0.022	2,716,558
2024-04-18	0.019	0.019	0.019	0.019	0.019	45,000
2024-04-17	0.019	0.019	0.019	0.019	0.019	83,333
2024-04-16	0.020	0.020	0.020	0.020	0.020	0
2024-04-15	0.021	0.021	0.020	0.020	0.020	4,337,281
2024-04-12	0.020	0.022	0.020	0.020	0.020	2,859,874
2024-04-11	0.020	0.020	0.020	0.020	0.020	0
2024-04-10	0.020	0.020	0.020	0.020	0.020	0
2024-04-09	0.019	0.020	0.019	0.020	0.020	1,855,690
2024-04-08	0.018	0.018	0.018	0.018	0.018	20,000
2024-04-05	0.017	0.017	0.017	0.017	0.017	425,000
2024-04-04	0.017	0.018	0.017	0.018	0.018	362,761
2024-04-03	0.018	0.018	0.018	0.018	0.018	111,111
2024-04-02	0.018	0.020	0.018	0.018	0.018	2,146,850
2024-03-28	0.018	0.018	0.018	0.018	0.018	171,111
2024-03-27	0.018	0.018	0.018	0.018	0.018	0
2024-03-26	0.017	0.018	0.017	0.018	0.018	2,039,711
2024-03-25	0.019	0.019	0.018	0.018	0.018	1,129,948
2024-03-22	0.019	0.019	0.019	0.019	0.019	196,598
2024-03-21	0.019	0.020	0.019	0.020	0.020	1,198,078
2024-03-20	0.019	0.019	0.018	0.018	0.018	800,503
2024-03-19	0.020	0.020	0.019	0.019	0.019	758,065

← NewerPage 11 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.