Arovella Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.024	0.024	0.024	0.024	0.024	76,880
2022-06-30	0.022	0.023	0.021	0.023	0.023	875,451
2022-06-29	0.025	0.025	0.022	0.022	0.022	438,096
2022-06-28	0.022	0.024	0.021	0.024	0.024	1,642,596
2022-06-27	0.024	0.024	0.021	0.022	0.022	2,291,804
2022-06-24	0.024	0.024	0.022	0.024	0.024	401,453
2022-06-23	0.025	0.025	0.022	0.022	0.022	1,589,859
2022-06-22	0.027	0.027	0.023	0.023	0.023	1,827,092
2022-06-21	0.024	0.025	0.024	0.025	0.025	502,614
2022-06-20	0.024	0.024	0.024	0.024	0.024	75,461
2022-06-17	0.022	0.024	0.022	0.024	0.024	758,933
2022-06-16	0.022	0.024	0.022	0.024	0.024	1,159,194
2022-06-15	0.022	0.023	0.020	0.022	0.022	2,926,871
2022-06-14	0.027	0.027	0.021	0.024	0.024	3,080,435
2022-06-10	0.026	0.028	0.025	0.027	0.027	939,158
2022-06-09	0.031	0.031	0.026	0.027	0.027	1,333,279
2022-06-08	0.031	0.031	0.030	0.030	0.030	1,209,036
2022-06-07	0.033	0.033	0.030	0.030	0.030	1,183,246
2022-06-06	0.034	0.034	0.032	0.033	0.033	657,666
2022-06-03	0.035	0.036	0.035	0.035	0.035	418,219
2022-06-02	0.035	0.035	0.035	0.035	0.035	202,451
2022-06-01	0.035	0.035	0.034	0.034	0.034	48,470
2022-05-31	0.034	0.035	0.033	0.035	0.035	133,954
2022-05-30	0.033	0.036	0.033	0.034	0.034	321,383
2022-05-27	0.035	0.036	0.034	0.034	0.034	376,937
2022-05-26	0.035	0.036	0.034	0.035	0.035	504,031
2022-05-25	0.034	0.035	0.034	0.035	0.035	45,985
2022-05-24	0.035	0.035	0.034	0.034	0.034	542,870
2022-05-23	0.036	0.036	0.034	0.035	0.035	408,197
2022-05-20	0.036	0.036	0.035	0.036	0.036	328,723
2022-05-19	0.034	0.035	0.034	0.034	0.034	1,491,147
2022-05-18	0.036	0.037	0.036	0.037	0.037	41,322
2022-05-17	0.036	0.037	0.036	0.037	0.037	44,698
2022-05-16	0.036	0.037	0.035	0.037	0.037	174,305
2022-05-13	0.037	0.037	0.036	0.037	0.037	176,938
2022-05-12	0.037	0.037	0.035	0.035	0.035	35,027
2022-05-11	0.035	0.037	0.034	0.035	0.035	927,757
2022-05-10	0.035	0.037	0.033	0.036	0.036	1,389,990
2022-05-09	0.037	0.038	0.035	0.036	0.036	1,986,668
2022-05-06	0.038	0.038	0.037	0.038	0.038	688,171
2022-05-05	0.037	0.038	0.036	0.038	0.038	344,658
2022-05-04	0.038	0.038	0.035	0.035	0.035	1,899,120
2022-05-03	0.038	0.040	0.037	0.037	0.037	815,798
2022-05-02	0.039	0.039	0.036	0.038	0.038	3,802,496
2022-04-29	0.040	0.041	0.038	0.039	0.039	2,238,996
2022-04-28	0.041	0.042	0.040	0.040	0.040	1,161,429
2022-04-27	0.040	0.041	0.040	0.041	0.041	722,535
2022-04-26	0.040	0.041	0.040	0.040	0.040	1,961,547
2022-04-22	0.043	0.044	0.042	0.042	0.042	2,010,073
2022-04-21	0.041	0.045	0.040	0.043	0.043	7,581,701
2022-04-20	0.040	0.041	0.039	0.041	0.041	3,161,785
2022-04-19	0.040	0.040	0.040	0.040	0.040	421,044
2022-04-14	0.042	0.042	0.040	0.040	0.040	2,113,446
2022-04-13	0.042	0.042	0.041	0.041	0.041	543,645
2022-04-12	0.043	0.043	0.042	0.042	0.042	1,097,542
2022-04-11	0.042	0.043	0.042	0.043	0.043	339,412
2022-04-08	0.042	0.043	0.041	0.041	0.041	823,716
2022-04-07	0.041	0.042	0.041	0.041	0.041	52,546
2022-04-06	0.042	0.042	0.041	0.041	0.041	282,247
2022-04-05	0.042	0.046	0.041	0.041	0.041	3,731,809

← NewerPage 19 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.