Advertisement
Advertisement
U.S. Markets open in 7 hrs 3 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aruma Resources Limited (AAJ.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0810-0.0020 (-2.41%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.08400.08400.08100.08100.0810624,001
Jan 30, 20230.08500.08500.08200.08300.0830509,224
Jan 27, 20230.08400.08600.08400.08600.08601,007,877
Jan 25, 20230.08400.08400.08000.08300.08302,279,744
Jan 24, 20230.08700.08900.08400.08400.08402,411,980
Jan 23, 20230.09300.09300.08400.08500.08503,788,982
Jan 20, 20230.09600.09600.09100.09300.09301,921,610
Jan 19, 20230.08400.09800.08400.09700.097011,966,809
Jan 18, 20230.08000.08000.07600.07900.07901,274,475
Jan 17, 20230.08100.08600.07600.08000.08004,374,402
Jan 16, 20230.07000.08400.06800.08100.08105,135,740
Jan 13, 20230.05900.07000.05800.07000.07004,904,259
Jan 12, 20230.06700.06900.05700.05700.05704,219,365
Jan 11, 20230.07400.08200.06200.06500.065020,199,054
Jan 10, 20230.05300.05300.05100.05300.0530258,679
Jan 09, 20230.05300.05300.05300.05300.0530-
Jan 06, 20230.05300.05300.05300.05300.0530-
Jan 05, 20230.05300.05300.05300.05300.053019,445
Jan 04, 20230.05200.05300.05100.05100.0510261,304
Jan 03, 20230.05300.05300.05200.05300.0530141,695
Dec 30, 20220.05500.05500.05200.05300.0530642,205
Dec 29, 20220.05900.05900.05600.05600.056016,547
Dec 28, 20220.05700.05700.05700.05700.057020,953
Dec 23, 20220.05800.05900.05700.05700.0570220,832
Dec 22, 20220.05700.06200.05700.06200.0620303,748
Dec 21, 20220.05500.05600.05500.05600.0560323,248
Dec 20, 20220.06500.06500.05450.05500.0550888,084
Dec 19, 20220.06700.06700.06500.06500.0650136,983
Dec 16, 20220.06800.06800.06600.06700.0670310,000
Dec 15, 20220.06900.06900.06600.06800.0680130,420
Dec 14, 20220.07200.07200.06500.06600.0660295,169
Dec 13, 20220.07200.07200.07200.07200.0720-
Dec 12, 20220.06900.07300.06900.07200.0720157,145
Dec 09, 20220.07000.07000.06600.06600.0660139,978
Dec 08, 20220.07200.07200.06700.06700.0670181,203
Dec 07, 20220.07100.07200.07100.07200.072053,352
Dec 06, 20220.06950.07200.06950.07100.071011,258
Dec 05, 20220.07200.07300.07200.07300.073053,512
Dec 02, 20220.07200.07300.07200.07300.0730161,594
Dec 01, 20220.07600.07600.06900.07100.0710208,630
Nov 30, 20220.07500.07600.07500.07600.0760181,836
Nov 29, 20220.07700.07800.07700.07800.078011,714
Nov 28, 20220.07600.07600.07500.07500.0750501,373
Nov 25, 20220.07900.07900.07500.07700.0770584,589
Nov 24, 20220.08000.08200.07900.07900.0790997,268
Nov 23, 20220.09700.10000.07800.07900.07909,694,970
Nov 22, 20220.07550.08000.07550.07800.0780131,898
Nov 21, 20220.07700.07700.07600.07600.076023,791
Nov 18, 20220.07100.07700.07100.07600.0760204,496
Nov 17, 20220.07100.07100.07100.07100.071010,209
Nov 16, 20220.07300.07300.07000.07000.0700161,228
Nov 15, 20220.07600.07600.07300.07300.0730488,022
Nov 14, 20220.07700.07700.07700.07700.077073,593
Nov 11, 20220.07800.07800.07600.07700.0770195,277
Nov 10, 20220.07300.07700.07300.07700.0770412,183
Nov 09, 20220.07400.07400.07400.07400.0740-
Nov 08, 20220.07400.07400.07400.07400.0740-
Nov 07, 20220.07400.07400.07400.07400.0740-
Nov 04, 20220.07200.07400.07000.07400.074055,289
Nov 03, 20220.07000.07000.07000.07000.07002,841
Nov 02, 20220.07200.07200.07000.07000.0700227,612
Nov 01, 20220.07000.07000.07000.07000.0700682
Oct 31, 20220.07000.07000.07000.07000.0700-
Oct 28, 20220.07000.07000.07000.07000.0700-
Oct 27, 20220.07300.07400.07000.07000.0700247,627
Oct 26, 20220.07000.07000.07000.07000.070061,126
Oct 25, 20220.07100.07300.07000.07300.0730163,472
Oct 24, 20220.07300.07300.07300.07300.0730-
Oct 21, 20220.07000.07300.07000.07300.073013,943
Oct 20, 20220.07000.07150.07000.07150.071573,596
Oct 19, 20220.07000.07000.07000.07000.070029,679
Oct 18, 20220.06800.07000.06800.06800.0680258,895
Oct 17, 20220.06600.07000.06600.06700.067072,677
Oct 14, 20220.07300.07300.06900.07000.0700278,634
Oct 13, 20220.07300.07300.06900.06900.0690146,273
Oct 12, 20220.07500.07500.07300.07300.073084,605
Oct 11, 20220.06800.07700.06800.07500.0750327,079
Oct 10, 20220.07000.07300.06500.06500.065050,796
Oct 07, 20220.07300.07300.07300.07300.0730-
Oct 06, 20220.07300.07400.07300.07300.073079,145
Oct 05, 20220.06700.07300.06700.07300.0730430,792
Oct 04, 20220.05800.06700.05800.06600.0660468,767
Oct 03, 20220.05600.05600.05100.05400.0540181,350
Sep 30, 20220.05600.05600.05600.05600.05606,000
Sep 29, 20220.05600.05650.05600.05650.056595,261
Sep 28, 20220.05600.05900.05600.05700.0570107,188
Sep 27, 20220.05850.05850.05800.05800.058051,933
Sep 26, 20220.06000.06000.05600.05600.0560412,942
Sep 23, 20220.06600.06600.06000.06100.0610243,254
Sep 21, 20220.06300.06400.06100.06400.064061,501
Sep 20, 20220.06400.06400.06300.06300.063062,905
Sep 19, 20220.06200.06600.06200.06600.066079,619
Sep 16, 20220.06500.06500.06500.06500.0650-
Sep 15, 20220.06700.06700.06500.06500.0650180,000
Sep 14, 20220.06800.06800.06700.06700.067065,766
Sep 13, 20220.06800.06800.06800.06800.068028,306
Sep 12, 20220.06700.07100.06700.06800.0680261,336
Sep 09, 20220.06600.06700.06600.06700.0670133,348
Sep 08, 20220.06500.06600.06500.06600.0660115,796
Sep 07, 20220.06500.07000.06500.07000.070014,083
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement