Arovella Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	0.038	0.039	0.038	0.038	0.038	281,878
2022-01-05	0.038	0.040	0.038	0.038	0.038	117,128
2022-01-04	0.039	0.040	0.039	0.040	0.040	456,871
2021-12-31	0.040	0.040	0.038	0.039	0.039	806,442
2021-12-30	0.039	0.039	0.038	0.038	0.038	501,500
2021-12-29	0.037	0.039	0.037	0.039	0.039	380,632
2021-12-24	0.037	0.037	0.037	0.037	0.037	61,565
2021-12-22	0.036	0.036	0.036	0.036	0.036	240,705
2021-12-21	0.037	0.039	0.034	0.036	0.036	1,314,424
2021-12-20	0.037	0.037	0.036	0.036	0.036	177,324
2021-12-17	0.039	0.039	0.037	0.037	0.037	505,348
2021-12-16	0.040	0.040	0.040	0.040	0.040	285,040
2021-12-15	0.038	0.041	0.037	0.040	0.040	2,549,396
2021-12-14	0.040	0.040	0.037	0.037	0.037	632,378
2021-12-13	0.036	0.042	0.036	0.040	0.040	1,700,475
2021-12-10	0.035	0.035	0.035	0.035	0.035	58,711
2021-12-09	0.035	0.035	0.034	0.035	0.035	441,485
2021-12-08	0.036	0.037	0.035	0.035	0.035	1,557,718
2021-12-07	0.036	0.036	0.035	0.035	0.035	8,000
2021-12-06	0.035	0.036	0.035	0.036	0.036	830,902
2021-12-03	0.036	0.037	0.035	0.035	0.035	147,901
2021-12-02	0.038	0.038	0.035	0.035	0.035	1,506,084
2021-12-01	0.038	0.039	0.038	0.039	0.039	417,891
2021-11-30	0.038	0.040	0.038	0.039	0.039	1,267,149
2021-11-29	0.038	0.038	0.035	0.036	0.036	887,326
2021-11-26	0.040	0.043	0.038	0.038	0.038	2,191,358
2021-11-25	0.040	0.040	0.039	0.040	0.040	3,925,388
2021-11-24	0.042	0.042	0.039	0.039	0.039	551,401
2021-11-23	0.041	0.043	0.041	0.041	0.041	382,331
2021-11-22	0.043	0.044	0.041	0.043	0.043	935,869
2021-11-19	0.043	0.044	0.042	0.044	0.044	135,517
2021-11-18	0.046	0.046	0.043	0.044	0.044	649,595
2021-11-17	0.045	0.047	0.045	0.046	0.046	1,338,571
2021-11-16	0.044	0.045	0.043	0.045	0.045	1,090,201
2021-11-15	0.043	0.043	0.042	0.042	0.042	586,817
2021-11-12	0.042	0.042	0.042	0.042	0.042	70,000
2021-11-11	0.041	0.042	0.041	0.041	0.041	531,863
2021-11-10	0.044	0.044	0.039	0.041	0.041	4,748,899
2021-11-09	0.042	0.044	0.041	0.044	0.044	450,000
2021-11-08	0.041	0.042	0.040	0.042	0.042	1,864,422
2021-11-05	0.043	0.043	0.040	0.041	0.041	2,072,848
2021-11-04	0.043	0.043	0.042	0.042	0.042	165,200
2021-11-03	0.042	0.046	0.042	0.043	0.043	656,612
2021-11-02	0.042	0.043	0.042	0.042	0.042	1,121,221
2021-11-01	0.042	0.043	0.042	0.042	0.042	252,499
2021-10-29	0.043	0.043	0.042	0.042	0.042	308,673
2021-10-28	0.046	0.046	0.042	0.042	0.042	1,206,391
2021-10-27	0.044	0.046	0.043	0.046	0.046	603,480
2021-10-26	0.049	0.049	0.044	0.048	0.048	2,834,232
2021-10-25	0.049	0.049	0.047	0.048	0.048	944,033

← NewerPage 21 of 21 · 1,250 trading days

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.