Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.008	0.008	0.008	0.008	0.008	320,812
2023-12-18	0.010	0.010	0.008	0.008	0.008	2,387,977
2023-12-15	0.010	0.010	0.010	0.010	0.010	0
2023-12-14	0.010	0.010	0.010	0.010	0.010	51,132
2023-12-13	0.010	0.010	0.010	0.010	0.010	0
2023-12-12	0.010	0.010	0.010	0.010	0.010	0
2023-12-11	0.010	0.010	0.010	0.010	0.010	0
2023-12-08	0.010	0.010	0.010	0.010	0.010	0
2023-12-07	0.010	0.010	0.010	0.010	0.010	0
2023-12-06	0.011	0.011	0.010	0.010	0.010	500,000
2023-12-05	0.011	0.011	0.010	0.010	0.010	2,239,123
2023-12-04	0.012	0.012	0.012	0.012	0.012	650,834
2023-12-01	0.012	0.012	0.012	0.012	0.012	0
2023-11-30	0.012	0.012	0.012	0.012	0.012	60,000
2023-11-29	0.012	0.012	0.011	0.011	0.011	512,764
2023-11-28	0.012	0.012	0.012	0.012	0.012	13,500
2023-11-27	0.012	0.012	0.012	0.012	0.012	802,683
2023-11-24	0.012	0.012	0.012	0.012	0.012	380,000
2023-11-23	0.011	0.012	0.011	0.012	0.012	4,064,400
2023-11-22	0.012	0.012	0.012	0.012	0.012	1,032,323
2023-11-21	0.012	0.012	0.012	0.012	0.012	0
2023-11-20	0.012	0.012	0.012	0.012	0.012	0
2023-11-17	0.012	0.012	0.012	0.012	0.012	625,244
2023-11-16	0.012	0.012	0.012	0.012	0.012	200,019
2023-11-15	0.014	0.014	0.012	0.012	0.012	2,177,471
2023-11-14	0.013	0.013	0.013	0.013	0.013	261,875
2023-11-13	0.013	0.013	0.013	0.013	0.013	180,000
2023-11-10	0.013	0.013	0.013	0.013	0.013	0
2023-11-09	0.013	0.013	0.013	0.013	0.013	375
2023-11-08	0.013	0.013	0.013	0.013	0.013	1
2023-11-07	0.013	0.013	0.013	0.013	0.013	1,000,137
2023-11-06	0.014	0.014	0.014	0.014	0.014	2,000
2023-11-03	0.014	0.014	0.014	0.014	0.014	0
2023-11-02	0.014	0.014	0.014	0.014	0.014	0
2023-11-01	0.014	0.014	0.014	0.014	0.014	0
2023-10-31	0.015	0.015	0.014	0.014	0.014	400,000
2023-10-30	0.015	0.015	0.015	0.015	0.015	110,000
2023-10-27	0.016	0.016	0.016	0.016	0.016	0
2023-10-26	0.015	0.016	0.015	0.016	0.016	100,000
2023-10-25	0.014	0.014	0.014	0.014	0.014	22,636
2023-10-24	0.014	0.014	0.014	0.014	0.014	2,300
2023-10-23	0.015	0.015	0.015	0.015	0.015	39,000
2023-10-20	0.015	0.015	0.015	0.015	0.015	867,366
2023-10-19	0.016	0.016	0.016	0.016	0.016	0
2023-10-18	0.016	0.016	0.016	0.016	0.016	0
2023-10-17	0.016	0.016	0.016	0.016	0.016	444,915
2023-10-16	0.017	0.017	0.017	0.017	0.017	0
2023-10-13	0.017	0.017	0.017	0.017	0.017	58,055
2023-10-12	0.016	0.016	0.016	0.016	0.016	0
2023-10-11	0.016	0.016	0.016	0.016	0.016	183,201
2023-10-10	0.019	0.019	0.015	0.015	0.015	1,295,627
2023-10-09	0.017	0.019	0.016	0.019	0.019	951,734
2023-10-06	0.017	0.017	0.015	0.017	0.017	852,035
2023-10-05	0.017	0.018	0.017	0.018	0.017	1,920,983
2023-10-04	0.017	0.017	0.015	0.016	0.015	1,622,093
2023-10-03	0.016	0.017	0.016	0.017	0.016	1,609,639
2023-10-02	0.015	0.015	0.015	0.015	0.014	193,552
2023-09-29	0.015	0.016	0.015	0.016	0.015	49,781
2023-09-28	0.015	0.015	0.013	0.015	0.014	324,732
2023-09-27	0.016	0.017	0.016	0.017	0.016	1,383,248

← NewerPage 13 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.