Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.021	0.022	0.020	0.020	0.020	1,862,050
2024-03-15	0.021	0.021	0.020	0.020	0.020	1,806,182
2024-03-14	0.021	0.021	0.020	0.020	0.020	439,617
2024-03-13	0.019	0.021	0.019	0.021	0.021	1,643,421
2024-03-12	0.018	0.020	0.018	0.019	0.019	3,981,837
2024-03-11	0.018	0.018	0.018	0.018	0.018	383,333
2024-03-08	0.016	0.020	0.016	0.018	0.018	2,312,604
2024-03-07	0.015	0.015	0.015	0.015	0.015	104,773
2024-03-06	0.015	0.015	0.015	0.015	0.015	35,000
2024-03-05	0.015	0.015	0.015	0.015	0.015	200,000
2024-03-04	0.015	0.015	0.015	0.015	0.015	200,000
2024-03-01	0.015	0.015	0.015	0.015	0.015	875,422
2024-02-29	0.014	0.014	0.014	0.014	0.014	281,224
2024-02-28	0.013	0.014	0.013	0.014	0.014	599,267
2024-02-27	0.015	0.015	0.015	0.015	0.015	0
2024-02-26	0.015	0.015	0.015	0.015	0.015	0
2024-02-23	0.015	0.015	0.015	0.015	0.015	10,000
2024-02-22	0.015	0.015	0.015	0.015	0.015	5,500
2024-02-21	0.015	0.015	0.015	0.015	0.015	1,000,000
2024-02-20	0.013	0.015	0.013	0.015	0.015	120,000
2024-02-19	0.014	0.014	0.014	0.014	0.014	793,913
2024-02-16	0.013	0.013	0.012	0.012	0.012	459,861
2024-02-15	0.013	0.013	0.013	0.013	0.013	448,333
2024-02-14	0.012	0.012	0.012	0.012	0.012	253,500
2024-02-13	0.013	0.013	0.012	0.012	0.012	99,999
2024-02-12	0.012	0.013	0.012	0.013	0.013	288,030
2024-02-09	0.012	0.012	0.012	0.012	0.012	221,778
2024-02-08	0.012	0.012	0.012	0.012	0.012	330,000
2024-02-07	0.014	0.014	0.012	0.012	0.012	1,788,862
2024-02-06	0.014	0.014	0.014	0.014	0.014	2,452,690
2024-02-05	0.015	0.015	0.014	0.014	0.014	393,970
2024-02-02	0.015	0.015	0.014	0.014	0.014	1,580,873
2024-02-01	0.015	0.015	0.015	0.015	0.015	362,838
2024-01-31	0.014	0.014	0.014	0.014	0.014	714,286
2024-01-30	0.015	0.015	0.015	0.015	0.015	602,448
2024-01-29	0.015	0.015	0.015	0.015	0.015	54,464
2024-01-25	0.016	0.016	0.016	0.016	0.016	0
2024-01-24	0.016	0.016	0.015	0.016	0.016	232,963
2024-01-23	0.014	0.016	0.014	0.015	0.015	2,141,450
2024-01-22	0.017	0.017	0.017	0.017	0.017	58,471
2024-01-19	0.017	0.017	0.014	0.017	0.017	1,102,174
2024-01-18	0.016	0.016	0.016	0.016	0.016	279,699
2024-01-17	0.017	0.017	0.015	0.017	0.017	910,474
2024-01-16	0.016	0.016	0.016	0.016	0.016	250,000
2024-01-15	0.019	0.019	0.019	0.019	0.019	56,318
2024-01-12	0.016	0.019	0.016	0.019	0.019	2,216,468
2024-01-11	0.017	0.017	0.016	0.016	0.016	189,250
2024-01-10	0.016	0.017	0.016	0.017	0.017	1,738,307
2024-01-09	0.015	0.016	0.015	0.016	0.016	644,473
2024-01-08	0.015	0.015	0.015	0.015	0.015	0
2024-01-05	0.015	0.015	0.015	0.015	0.015	164,375
2024-01-04	0.016	0.017	0.016	0.017	0.017	814,964
2024-01-03	0.017	0.017	0.017	0.017	0.017	473,982
2024-01-02	0.018	0.018	0.017	0.017	0.017	128,058
2023-12-29	0.016	0.018	0.016	0.018	0.018	996,130
2023-12-28	0.020	0.020	0.017	0.017	0.017	4,804,362
2023-12-27	0.019	0.025	0.019	0.023	0.023	7,907,959
2023-12-22	0.012	0.019	0.012	0.017	0.017	20,535,896
2023-12-21	0.008	0.009	0.008	0.009	0.009	724,828
2023-12-20	0.008	0.008	0.008	0.008	0.008	0

← NewerPage 12 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.