Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.028	0.028	0.028	0.028	0.028	937,984
2025-08-18	0.029	0.029	0.028	0.028	0.028	1,010,420
2025-08-15	0.028	0.029	0.028	0.029	0.029	2,588,026
2025-08-14	0.027	0.029	0.026	0.028	0.028	2,749,681
2025-08-13	0.028	0.028	0.027	0.027	0.027	3,052,045
2025-08-12	0.028	0.029	0.028	0.028	0.028	3,771,122
2025-08-11	0.029	0.029	0.028	0.029	0.029	1,493,342
2025-08-08	0.028	0.028	0.028	0.028	0.028	3,117,787
2025-08-07	0.028	0.028	0.028	0.028	0.028	2,011,229
2025-08-06	0.027	0.028	0.027	0.028	0.028	1,721,558
2025-08-05	0.028	0.028	0.027	0.027	0.027	664,802
2025-08-04	0.026	0.027	0.026	0.027	0.027	1,439,611
2025-08-01	0.026	0.026	0.026	0.026	0.026	998,058
2025-07-31	0.030	0.030	0.025	0.025	0.025	6,164,968
2025-07-30	0.030	0.030	0.028	0.029	0.029	844,361
2025-07-29	0.030	0.030	0.028	0.030	0.030	2,994,660
2025-07-28	0.030	0.030	0.029	0.029	0.029	4,950,020
2025-07-25	0.028	0.031	0.028	0.030	0.030	6,037,664
2025-07-24	0.028	0.029	0.028	0.028	0.028	2,992,102
2025-07-23	0.029	0.030	0.028	0.028	0.028	1,590,652
2025-07-22	0.027	0.029	0.027	0.028	0.028	2,719,703
2025-07-21	0.028	0.030	0.028	0.030	0.030	2,479,405
2025-07-18	0.028	0.029	0.028	0.028	0.028	615,383
2025-07-17	0.029	0.029	0.028	0.028	0.028	1,167,695
2025-07-16	0.030	0.030	0.028	0.029	0.029	3,297,858
2025-07-15	0.030	0.030	0.029	0.030	0.030	1,161,509
2025-07-14	0.029	0.030	0.029	0.030	0.030	1,542,485
2025-07-11	0.029	0.029	0.028	0.029	0.029	2,193,410
2025-07-10	0.030	0.031	0.029	0.029	0.029	12,216,508
2025-07-09	0.029	0.029	0.029	0.029	0.029	0
2025-07-08	0.029	0.029	0.029	0.029	0.029	0
2025-07-07	0.030	0.030	0.028	0.029	0.029	1,228,315
2025-07-04	0.030	0.031	0.027	0.031	0.031	7,216,723
2025-07-03	0.032	0.032	0.030	0.031	0.031	2,205,295
2025-07-02	0.032	0.033	0.032	0.033	0.033	3,642,706
2025-07-01	0.032	0.033	0.032	0.033	0.033	1,457,279
2025-06-30	0.034	0.034	0.033	0.033	0.033	1,927,037
2025-06-27	0.034	0.034	0.034	0.034	0.034	1,112,634
2025-06-26	0.034	0.034	0.033	0.034	0.034	2,105,879
2025-06-25	0.035	0.035	0.034	0.034	0.034	1,039,837
2025-06-24	0.034	0.036	0.034	0.035	0.035	2,659,668
2025-06-23	0.035	0.035	0.033	0.034	0.034	5,168,502
2025-06-20	0.036	0.036	0.035	0.035	0.035	1,461,299
2025-06-19	0.038	0.038	0.035	0.035	0.035	1,009,576
2025-06-18	0.039	0.039	0.036	0.037	0.037	4,129,664
2025-06-17	0.040	0.040	0.039	0.040	0.040	2,513,975
2025-06-16	0.040	0.041	0.039	0.039	0.039	1,998,330
2025-06-13	0.039	0.040	0.039	0.039	0.039	1,227,370
2025-06-12	0.040	0.041	0.040	0.041	0.041	274,514
2025-06-11	0.040	0.040	0.039	0.040	0.040	382,777
2025-06-10	0.041	0.041	0.040	0.040	0.040	3,140,529
2025-06-06	0.041	0.042	0.040	0.041	0.041	684,658
2025-06-05	0.041	0.041	0.040	0.040	0.040	1,608,486
2025-06-04	0.040	0.041	0.040	0.041	0.041	870,506
2025-06-03	0.040	0.041	0.040	0.041	0.041	2,171,212
2025-06-02	0.040	0.040	0.039	0.039	0.039	151,115
2025-05-30	0.040	0.040	0.039	0.039	0.039	715,844
2025-05-29	0.041	0.041	0.039	0.039	0.039	1,117,508
2025-05-28	0.041	0.041	0.041	0.041	0.041	177,000
2025-05-27	0.042	0.042	0.040	0.040	0.040	859,688

← NewerPage 6 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.