Arovella Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.035	0.035	0.031	0.031	0.031	1,676,164
2022-09-30	0.031	0.035	0.031	0.035	0.035	1,182,723
2022-09-29	0.032	0.033	0.030	0.031	0.031	872,237
2022-09-28	0.031	0.036	0.030	0.030	0.030	2,357,286
2022-09-27	0.034	0.039	0.030	0.031	0.031	7,759,641
2022-09-26	0.029	0.041	0.029	0.035	0.035	10,944,460
2022-09-23	0.027	0.027	0.027	0.027	0.027	34,105
2022-09-20	0.027	0.027	0.027	0.027	0.027	250,943
2022-09-19	0.027	0.027	0.027	0.027	0.027	417,409
2022-09-16	0.027	0.027	0.026	0.027	0.027	709,907
2022-09-15	0.026	0.026	0.024	0.026	0.026	440,320
2022-09-14	0.025	0.026	0.024	0.024	0.024	2,246,315
2022-09-13	0.023	0.026	0.023	0.026	0.026	838,552
2022-09-12	0.024	0.024	0.023	0.023	0.023	776,191
2022-09-09	0.024	0.026	0.023	0.023	0.023	938,729
2022-09-08	0.024	0.024	0.024	0.024	0.024	7,562
2022-09-07	0.024	0.024	0.024	0.024	0.024	280,600
2022-09-06	0.024	0.024	0.024	0.024	0.024	28,999
2022-09-05	0.026	0.026	0.024	0.024	0.024	1,065,340
2022-09-02	0.026	0.026	0.025	0.025	0.025	521,776
2022-08-31	0.024	0.024	0.024	0.024	0.024	126,228
2022-08-30	0.024	0.025	0.023	0.024	0.024	2,040,296
2022-08-29	0.026	0.027	0.024	0.025	0.025	2,107,506
2022-08-26	0.025	0.026	0.025	0.026	0.026	274,540
2022-08-25	0.028	0.028	0.025	0.025	0.025	1,139,638
2022-08-24	0.026	0.027	0.026	0.027	0.027	703,571
2022-08-23	0.025	0.025	0.023	0.025	0.025	3,493,611
2022-08-22	0.026	0.026	0.025	0.025	0.025	67,179
2022-08-19	0.025	0.026	0.025	0.026	0.026	1,020,754
2022-08-18	0.025	0.025	0.025	0.025	0.025	6,120
2022-08-17	0.026	0.026	0.025	0.025	0.025	110,500
2022-08-16	0.027	0.027	0.026	0.026	0.026	826,164
2022-08-15	0.027	0.027	0.027	0.027	0.027	2,091,176
2022-08-12	0.026	0.028	0.026	0.028	0.028	138,367
2022-08-11	0.024	0.025	0.024	0.025	0.025	123,371
2022-08-10	0.024	0.024	0.024	0.024	0.024	480,257
2022-08-09	0.026	0.026	0.023	0.023	0.023	319,555
2022-08-08	0.025	0.027	0.025	0.027	0.027	348,257
2022-08-05	0.026	0.027	0.026	0.027	0.027	145,691
2022-08-04	0.026	0.026	0.026	0.026	0.026	297,127
2022-08-03	0.025	0.025	0.025	0.025	0.025	100,000
2022-08-02	0.025	0.025	0.025	0.025	0.025	375,000
2022-08-01	0.026	0.026	0.025	0.025	0.025	391,667
2022-07-29	0.027	0.027	0.026	0.026	0.026	463,086
2022-07-28	0.026	0.027	0.026	0.026	0.026	929,087
2022-07-27	0.027	0.027	0.026	0.026	0.026	810,824
2022-07-26	0.028	0.028	0.028	0.028	0.028	30,000
2022-07-25	0.028	0.028	0.028	0.028	0.028	35,000
2022-07-22	0.028	0.029	0.027	0.029	0.029	678,704
2022-07-21	0.026	0.028	0.026	0.028	0.028	224,648
2022-07-20	0.023	0.025	0.023	0.025	0.025	367,880
2022-07-19	0.022	0.023	0.022	0.023	0.023	476,634
2022-07-18	0.023	0.025	0.021	0.021	0.021	1,779,769
2022-07-15	0.023	0.023	0.022	0.022	0.022	232,289
2022-07-13	0.023	0.023	0.023	0.023	0.023	11,350
2022-07-12	0.026	0.026	0.023	0.023	0.023	612,425
2022-07-07	0.025	0.026	0.025	0.026	0.026	223,315
2022-07-06	0.024	0.025	0.024	0.025	0.025	613,318
2022-07-05	0.025	0.025	0.025	0.025	0.025	8,000
2022-07-04	0.024	0.024	0.024	0.024	0.024	382,620

← NewerPage 18 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.