Arovella Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.024	0.024	0.024	0.024	0.024	16,290
2022-12-23	0.024	0.025	0.024	0.025	0.025	163,250
2022-12-22	0.023	0.025	0.023	0.024	0.024	105,231
2022-12-21	0.024	0.025	0.024	0.024	0.024	579,217
2022-12-20	0.025	0.025	0.024	0.024	0.024	638,941
2022-12-19	0.025	0.025	0.024	0.025	0.025	634,878
2022-12-16	0.025	0.025	0.024	0.025	0.025	1,823,021
2022-12-15	0.026	0.026	0.025	0.025	0.025	522,736
2022-12-14	0.027	0.027	0.025	0.025	0.025	132,677
2022-12-13	0.028	0.028	0.025	0.027	0.027	1,562,158
2022-12-12	0.028	0.028	0.028	0.028	0.028	120,000
2022-12-09	0.027	0.028	0.027	0.027	0.027	868,675
2022-12-08	0.026	0.027	0.025	0.026	0.026	346,297
2022-12-07	0.028	0.028	0.026	0.026	0.026	920,107
2022-12-06	0.028	0.029	0.027	0.027	0.027	2,180,382
2022-12-05	0.027	0.027	0.026	0.027	0.027	2,077,000
2022-12-02	0.026	0.026	0.025	0.026	0.026	970,549
2022-12-01	0.025	0.026	0.023	0.025	0.025	1,911,133
2022-11-30	0.025	0.025	0.024	0.025	0.025	664,467
2022-11-29	0.024	0.025	0.024	0.025	0.025	426,508
2022-11-28	0.024	0.024	0.024	0.024	0.024	325,000
2022-11-25	0.023	0.024	0.023	0.024	0.024	547,437
2022-11-24	0.025	0.025	0.023	0.024	0.024	1,123,603
2022-11-23	0.024	0.025	0.023	0.025	0.025	1,404,990
2022-11-22	0.024	0.026	0.024	0.024	0.024	700,540
2022-11-21	0.024	0.024	0.024	0.024	0.024	279,803
2022-11-18	0.025	0.025	0.024	0.025	0.025	358,000
2022-11-17	0.025	0.025	0.025	0.025	0.025	552,150
2022-11-16	0.025	0.025	0.024	0.024	0.024	519,250
2022-11-15	0.026	0.026	0.024	0.024	0.024	702,179
2022-11-14	0.025	0.025	0.024	0.025	0.025	1,179,742
2022-11-11	0.024	0.025	0.023	0.025	0.025	904,413
2022-11-10	0.024	0.025	0.024	0.024	0.024	1,264,889
2022-11-09	0.025	0.025	0.023	0.024	0.024	1,743,801
2022-11-08	0.025	0.026	0.025	0.025	0.025	562,763
2022-11-07	0.025	0.027	0.025	0.026	0.026	3,349,894
2022-11-04	0.026	0.027	0.025	0.026	0.026	646,412
2022-11-03	0.026	0.027	0.025	0.026	0.026	882,193
2022-11-02	0.029	0.029	0.025	0.025	0.025	3,478,718
2022-11-01	0.030	0.030	0.028	0.028	0.028	716,132
2022-10-31	0.031	0.031	0.030	0.030	0.030	327,152
2022-10-28	0.030	0.032	0.030	0.031	0.031	1,350,112
2022-10-27	0.031	0.031	0.028	0.028	0.028	1,089,693
2022-10-26	0.031	0.035	0.030	0.031	0.031	1,509,903
2022-10-25	0.032	0.032	0.030	0.030	0.030	1,238,264
2022-10-24	0.031	0.032	0.031	0.032	0.032	742,010
2022-10-21	0.030	0.031	0.030	0.030	0.030	120,000
2022-10-20	0.032	0.032	0.029	0.030	0.030	309,193
2022-10-19	0.031	0.032	0.031	0.031	0.031	207,010
2022-10-18	0.030	0.031	0.029	0.030	0.030	2,107,598
2022-10-17	0.031	0.032	0.029	0.029	0.029	1,505,982
2022-10-14	0.031	0.033	0.031	0.032	0.032	632,800
2022-10-13	0.030	0.031	0.030	0.030	0.030	589,012
2022-10-12	0.032	0.032	0.030	0.030	0.030	1,021,956
2022-10-11	0.034	0.034	0.031	0.032	0.032	1,045,961
2022-10-10	0.034	0.034	0.032	0.033	0.033	394,036
2022-10-07	0.035	0.035	0.033	0.033	0.033	472,709
2022-10-06	0.033	0.035	0.032	0.033	0.033	932,977
2022-10-05	0.033	0.034	0.033	0.034	0.034	399,559
2022-10-04	0.032	0.032	0.031	0.031	0.031	1,321,501

← NewerPage 17 of 21 · 1,250 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.