Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.017	0.017	0.017	0.017	0.016	0
2023-09-25	0.017	0.017	0.017	0.017	0.016	0
2023-09-22	0.017	0.017	0.017	0.017	0.016	0
2023-09-21	0.017	0.017	0.017	0.017	0.016	0
2023-09-20	0.017	0.017	0.017	0.017	0.016	0
2023-09-19	0.017	0.017	0.017	0.017	0.016	0
2023-09-18	0.017	0.017	0.017	0.017	0.016	0
2023-09-15	0.017	0.017	0.017	0.017	0.016	0
2023-09-14	0.017	0.017	0.017	0.017	0.016	104,651
2023-09-13	0.017	0.017	0.017	0.017	0.016	153,637
2023-09-12	0.017	0.017	0.017	0.017	0.016	61,558
2023-09-11	0.016	0.017	0.016	0.017	0.016	224,789
2023-09-08	0.017	0.017	0.017	0.017	0.016	0
2023-09-07	0.018	0.018	0.017	0.017	0.016	301,668
2023-09-06	0.018	0.018	0.018	0.018	0.017	0
2023-09-05	0.018	0.018	0.018	0.018	0.017	0
2023-09-04	0.020	0.020	0.018	0.018	0.017	218,168
2023-09-01	0.020	0.020	0.020	0.020	0.019	470,930
2023-08-31	0.019	0.019	0.019	0.019	0.018	5,232
2023-08-30	0.019	0.019	0.019	0.019	0.018	578,547
2023-08-29	0.017	0.018	0.017	0.018	0.017	380,290
2023-08-28	0.018	0.018	0.018	0.018	0.017	0
2023-08-25	0.018	0.018	0.018	0.018	0.017	589,357
2023-08-24	0.020	0.020	0.018	0.018	0.017	2,211,894
2023-08-23	0.021	0.021	0.020	0.020	0.019	573,459
2023-08-22	0.021	0.021	0.021	0.021	0.020	0
2023-08-21	0.020	0.023	0.020	0.021	0.020	492,383
2023-08-18	0.019	0.024	0.019	0.019	0.018	4,769,053
2023-08-17	0.021	0.027	0.020	0.020	0.019	5,338,775
2023-08-16	0.027	0.027	0.020	0.020	0.019	1,261,465
2023-08-15	0.033	0.033	0.033	0.033	0.032	3,112
2023-08-14	0.033	0.033	0.033	0.033	0.032	293,023
2023-08-11	0.021	0.025	0.021	0.025	0.024	156,976
2023-08-10	0.024	0.024	0.024	0.024	0.023	0
2023-08-09	0.022	0.024	0.022	0.024	0.023	198,837
2023-08-08	0.019	0.019	0.019	0.019	0.018	0
2023-08-07	0.019	0.019	0.019	0.019	0.018	506,440
2023-08-04	0.019	0.019	0.019	0.019	0.018	5,232
2023-08-03	0.019	0.019	0.019	0.019	0.018	2,093
2023-08-02	0.018	0.018	0.017	0.017	0.016	693,837
2023-08-01	0.018	0.018	0.018	0.018	0.017	38,016
2023-07-31	0.018	0.018	0.018	0.018	0.017	348,836
2023-07-28	0.021	0.021	0.017	0.017	0.016	1,963,256
2023-07-27	0.022	0.022	0.022	0.022	0.021	65,797
2023-07-26	0.022	0.022	0.022	0.022	0.021	16,063
2023-07-25	0.021	0.021	0.021	0.021	0.020	313,953
2023-07-24	0.021	0.021	0.020	0.020	0.019	861,278
2023-07-21	0.022	0.022	0.022	0.022	0.021	121,366
2023-07-20	0.024	0.024	0.024	0.024	0.023	0
2023-07-19	0.024	0.024	0.024	0.024	0.023	21,801
2023-07-18	0.024	0.024	0.024	0.024	0.023	0
2023-07-17	0.023	0.024	0.023	0.024	0.023	413,476
2023-07-14	0.024	0.024	0.023	0.023	0.022	355,813
2023-07-13	0.024	0.024	0.023	0.023	0.022	532,128
2023-07-12	0.026	0.026	0.026	0.026	0.025	120,750
2023-07-11	0.025	0.025	0.024	0.025	0.024	718,262
2023-07-10	0.026	0.026	0.025	0.025	0.024	418,609
2023-07-07	0.026	0.026	0.026	0.026	0.025	5,908
2023-07-06	0.027	0.027	0.027	0.027	0.026	0
2023-07-05	0.027	0.027	0.027	0.027	0.026	113,199

← NewerPage 14 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.