Aura Renewable Acquisitions plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 90,000 |
| 2023-03-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-03-29 | 5.560 | 5.560 | 5.500 | 5.500 | 5.500 | 76,144 |
| 2023-03-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-03-15 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 125,000 |
| 2023-03-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-13 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-09 | 6.000 | 6.150 | 6.000 | 6.000 | 6.000 | 2,511 |
| 2023-03-06 | 6.000 | 6.000 | 5.770 | 6.000 | 6.000 | 19,556 |
| 2023-02-24 | 6.000 | 6.250 | 6.000 | 6.000 | 6.000 | 5,261 |
| 2023-02-23 | 6.280 | 6.280 | 6.000 | 6.000 | 6.000 | 45,755 |
| 2023-02-22 | 6.300 | 6.450 | 6.300 | 6.375 | 6.375 | 159,723 |
| 2023-02-14 | 6.000 | 6.340 | 6.000 | 6.000 | 6.000 | 44,229 |
| 2023-02-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 45,755 |
| 2023-02-02 | 6.000 | 6.450 | 5.650 | 6.250 | 6.250 | 227,728 |
| 2023-01-19 | 6.000 | 6.299 | 6.000 | 6.000 | 6.000 | 1,508 |
| 2023-01-18 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 120,000 |
| 2023-01-17 | 6.000 | 6.348 | 6.000 | 6.000 | 6.000 | 1,411 |
| 2023-01-16 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 80,000 |
| 2023-01-04 | 5.350 | 5.500 | 5.350 | 5.500 | 5.500 | 100,000 |
| 2023-01-03 | 5.000 | 5.400 | 5.000 | 5.000 | 5.000 | 884 |
| 2022-12-19 | 5.030 | 5.030 | 5.000 | 5.000 | 5.000 | 49,697 |
| 2022-12-16 | 5.650 | 5.650 | 5.250 | 5.250 | 5.250 | 94,133 |
| 2022-12-13 | 5.750 | 5.850 | 5.650 | 5.750 | 5.750 | 18,067 |
| 2022-12-09 | 5.500 | 5.900 | 5.500 | 5.750 | 5.750 | 130,700 |
| 2022-12-08 | 5.250 | 5.250 | 5.160 | 5.250 | 5.250 | 38,952 |
| 2022-12-05 | 5.500 | 5.700 | 5.500 | 5.500 | 5.500 | 11,138 |
| 2022-11-30 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 14,387 |
| 2022-11-18 | 5.470 | 5.470 | 5.120 | 5.250 | 5.250 | 95,000 |
| 2022-11-08 | 6.005 | 6.005 | 5.500 | 5.500 | 5.500 | 55,000 |
| 2022-11-07 | 6.250 | 6.250 | 6.160 | 6.250 | 6.250 | 35,000 |
| 2022-11-04 | 6.500 | 6.500 | 6.160 | 6.500 | 6.500 | 10,000 |
| 2022-11-03 | 6.750 | 6.875 | 6.500 | 6.500 | 6.500 | 25,000 |
| 2022-10-31 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 50,000 |
| 2022-10-27 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 27,500 |
| 2022-10-14 | 7.500 | 7.500 | 7.010 | 7.500 | 7.500 | 1,923 |
| 2022-10-13 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 20,000 |
| 2022-10-12 | 7.250 | 7.250 | 7.010 | 7.250 | 7.250 | 6,384 |
| 2022-10-11 | 7.500 | 7.700 | 7.010 | 7.500 | 7.500 | 9,836 |
| 2022-09-30 | 7.300 | 7.500 | 7.300 | 7.500 | 7.500 | 30,000 |
| 2022-09-29 | 7.250 | 7.250 | 7.150 | 7.250 | 7.250 | 100,000 |
| 2022-09-27 | 7.500 | 7.700 | 7.150 | 7.500 | 7.500 | 67,408 |
| 2022-09-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 70,000 |
| 2022-09-22 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 25,000 |
| 2022-08-19 | 8.250 | 8.250 | 8.010 | 8.250 | 8.250 | 27,143 |
| 2022-08-04 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 750 |
| 2022-07-19 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 50,000 |
| 2022-07-14 | 8.250 | 8.250 | 8.000 | 8.250 | 8.250 | 125,000 |
| 2022-07-12 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 65,000 |
| 2022-07-06 | 9.000 | 9.000 | 8.667 | 9.000 | 9.000 | 50,000 |
| 2022-07-05 | 9.000 | 9.000 | 8.990 | 9.000 | 9.000 | 13,226 |
| 2022-07-01 | 9.060 | 9.060 | 9.000 | 9.000 | 9.000 | 30,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.