ASX - Delayed Quote AUD

Aruma Resources Limited (AAJ.AX)

0.0170 +0.0010 (+6.25%)
At close: 3:08 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 235,670
Apr 22, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 709,272
Apr 19, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 148,928
Apr 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 50,026
Apr 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 8,750
Apr 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 133,339
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,006
Apr 12, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 7,300
Apr 11, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 172,333
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 513,929
Apr 9, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 506,705
Apr 8, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 1,241,727
Apr 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 122,966
Apr 4, 2024 0.0185 0.0190 0.0185 0.0190 0.0190 400,000
Apr 3, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 329,340
Apr 2, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 665,263
Mar 28, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 101,998
Mar 27, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 135,000
Mar 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 35,000
Mar 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 392,204
Mar 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 307,995
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 316,968
Mar 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 455,410
Mar 15, 2024 0.0170 0.0180 0.0170 0.0170 0.0170 56,615
Mar 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 30,000
Mar 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 8, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 551,671
Mar 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 760,933
Mar 6, 2024 0.0170 0.0210 0.0170 0.0170 0.0170 1,704,153
Mar 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 71,136
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,383
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,720
Feb 23, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 42,334
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 148,689
Feb 21, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 31,686
Feb 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 99,334
Feb 19, 2024 0.0160 0.0170 0.0150 0.0170 0.0170 318,558
Feb 16, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 30,797
Feb 15, 2024 0.0165 0.0165 0.0150 0.0150 0.0150 101,835
Feb 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 13, 2024 0.0180 0.0180 0.0160 0.0170 0.0170 1,443,972
Feb 12, 2024 0.0180 0.0190 0.0170 0.0190 0.0190 518,483
Feb 9, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 189,390
Feb 8, 2024 0.0210 0.0210 0.0190 0.0190 0.0190 182,861
Feb 7, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 107,040
Feb 6, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 922,000
Feb 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 105,073
Feb 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 1, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 880
Jan 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 14,590
Jan 29, 2024 0.0210 0.0240 0.0200 0.0210 0.0210 661,909
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 168,163
Jan 24, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 501,327
Jan 23, 2024 0.0230 0.0230 0.0180 0.0180 0.0180 153,449
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Jan 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 17, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 55,556
Jan 16, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 134,000
Jan 15, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 123,679
Jan 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 68,966
Jan 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,053
Jan 10, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 10,000
Jan 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jan 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 246,138
Jan 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 85,632
Jan 3, 2024 0.0270 0.0280 0.0270 0.0270 0.0270 200,272
Jan 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 66,667
Dec 29, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 21,505
Dec 22, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 168,312
Dec 21, 2023 0.0290 0.0290 0.0260 0.0270 0.0270 197,056
Dec 20, 2023 0.0260 0.0290 0.0260 0.0290 0.0290 1,033,332
Dec 19, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 197,556
Dec 18, 2023 0.0260 0.0270 0.0250 0.0250 0.0250 325,647
Dec 15, 2023 0.0280 0.0280 0.0250 0.0260 0.0260 1,249,072
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 667
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 117,909
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 149,548
Dec 7, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 934,605
Dec 6, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 101,557
Dec 5, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 481,652
Dec 4, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 103,681
Dec 1, 2023 0.0310 0.0320 0.0310 0.0310 0.0310 163,169
Nov 30, 2023 0.0330 0.0330 0.0310 0.0330 0.0330 112,987
Nov 29, 2023 0.0310 0.0330 0.0310 0.0330 0.0330 34,426
Nov 28, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 27, 2023 0.0340 0.0340 0.0320 0.0320 0.0320 331,254
Nov 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 90,000
Nov 23, 2023 0.0340 0.0345 0.0310 0.0310 0.0310 196,156
Nov 22, 2023 0.0350 0.0350 0.0320 0.0330 0.0330 277,923
Nov 21, 2023 0.0350 0.0350 0.0320 0.0350 0.0350 2,569,097
Nov 20, 2023 0.0360 0.0370 0.0320 0.0330 0.0330 2,932,839
Nov 17, 2023 0.0360 0.0370 0.0340 0.0370 0.0370 207,754
Nov 16, 2023 0.0360 0.0370 0.0340 0.0360 0.0360 704,613
Nov 15, 2023 0.0320 0.0360 0.0320 0.0360 0.0360 2,696,705
Nov 14, 2023 0.0320 0.0330 0.0310 0.0330 0.0330 1,379,296
Nov 13, 2023 0.0340 0.0340 0.0320 0.0330 0.0330 157,766
Nov 10, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 9, 2023 0.0320 0.0340 0.0310 0.0340 0.0340 754,671
Nov 8, 2023 0.0320 0.0350 0.0320 0.0350 0.0350 830,851
Nov 7, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 14,737
Nov 6, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 129,186
Nov 3, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 279,131
Nov 2, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 330,142
Nov 1, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 31, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 30,000
Oct 30, 2023 0.0340 0.0340 0.0320 0.0320 0.0320 11,812
Oct 27, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 77,850
Oct 26, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 187,377
Oct 25, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 78,213
Oct 24, 2023 0.0320 0.0330 0.0320 0.0330 0.0330 241,680
Oct 23, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 156,863
Oct 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 25,247
Oct 18, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Oct 17, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 23,076
Oct 16, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 150,446
Oct 13, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 24,546
Oct 12, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Oct 11, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 200,000
Oct 10, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 17,000
Oct 9, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 619,371
Oct 6, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 295,185
Oct 5, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 50,000
Oct 4, 2023 0.0350 0.0350 0.0350 0.0350 0.0350 140,000
Oct 3, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 -
Oct 2, 2023 0.0360 0.0360 0.0360 0.0360 0.0360 34,445
Sep 29, 2023 0.0350 0.0360 0.0350 0.0360 0.0360 388,483
Sep 28, 2023 0.0320 0.0340 0.0320 0.0320 0.0320 53,523
Sep 27, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 257,490
Sep 26, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 498,572
Sep 25, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 10,300
Sep 22, 2023 0.0330 0.0330 0.0320 0.0320 0.0320 634,650
Sep 21, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 169,059
Sep 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Sep 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Sep 18, 2023 0.0350 0.0350 0.0330 0.0330 0.0330 130,631
Sep 15, 2023 0.0340 0.0340 0.0330 0.0330 0.0330 902,672
Sep 14, 2023 0.0340 0.0340 0.0330 0.0340 0.0340 826,846
Sep 13, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 368,361
Sep 12, 2023 0.0360 0.0365 0.0360 0.0360 0.0360 598,518
Sep 11, 2023 0.0370 0.0370 0.0340 0.0360 0.0360 1,224,039
Sep 8, 2023 0.0360 0.0370 0.0330 0.0360 0.0360 936,743
Sep 7, 2023 0.0350 0.0350 0.0330 0.0330 0.0330 273,174
Sep 6, 2023 0.0330 0.0350 0.0320 0.0350 0.0350 243,034
Sep 5, 2023 0.0380 0.0390 0.0330 0.0330 0.0330 1,769,170
Sep 4, 2023 0.0410 0.0410 0.0370 0.0370 0.0370 415,204
Sep 1, 2023 0.0400 0.0410 0.0400 0.0410 0.0410 439,856
Aug 31, 2023 0.0390 0.0420 0.0360 0.0420 0.0420 1,263,652
Aug 30, 2023 0.0380 0.0390 0.0370 0.0390 0.0390 242,654
Aug 29, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 -
Aug 28, 2023 0.0380 0.0410 0.0380 0.0410 0.0410 61,547
Aug 25, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 154,827
Aug 24, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 59,766
Aug 23, 2023 0.0360 0.0370 0.0360 0.0370 0.0370 400,408
Aug 22, 2023 0.0380 0.0380 0.0350 0.0370 0.0370 929,968
Aug 21, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 308,126
Aug 18, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 -
Aug 17, 2023 0.0380 0.0390 0.0370 0.0380 0.0380 795,263
Aug 16, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 9,163
Aug 15, 2023 0.0380 0.0380 0.0380 0.0380 0.0380 392,588
Aug 14, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 76,443
Aug 11, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 282,270
Aug 10, 2023 0.0400 0.0400 0.0380 0.0380 0.0380 424,473
Aug 9, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 25,030
Aug 8, 2023 0.0390 0.0400 0.0390 0.0400 0.0400 50,030
Aug 7, 2023 0.0400 0.0420 0.0390 0.0390 0.0390 322,400
Aug 4, 2023 0.0390 0.0390 0.0390 0.0390 0.0390 111,483
Aug 3, 2023 0.0390 0.0395 0.0380 0.0380 0.0380 1,133,322
Aug 2, 2023 0.0400 0.0400 0.0390 0.0390 0.0390 523,321
Aug 1, 2023 0.0420 0.0420 0.0390 0.0390 0.0390 912,462
Jul 31, 2023 0.0430 0.0430 0.0420 0.0430 0.0430 80,691
Jul 28, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 58,354
Jul 27, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 38,093
Jul 26, 2023 0.0410 0.0420 0.0410 0.0420 0.0420 143,708
Jul 25, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 125,000
Jul 24, 2023 0.0430 0.0430 0.0400 0.0430 0.0430 756,973
Jul 21, 2023 0.0430 0.0430 0.0420 0.0430 0.0430 70,799
Jul 20, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 2,222
Jul 19, 2023 0.0470 0.0470 0.0450 0.0450 0.0450 816,107
Jul 18, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 343,518
Jul 17, 2023 0.0430 0.0470 0.0430 0.0450 0.0450 465,912
Jul 14, 2023 0.0420 0.0430 0.0420 0.0430 0.0430 586,220
Jul 13, 2023 0.0420 0.0420 0.0420 0.0420 0.0420 453,892
Jul 12, 2023 0.0470 0.0470 0.0420 0.0420 0.0420 1,191,773
Jul 11, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 10,000
Jul 10, 2023 0.0450 0.0450 0.0450 0.0450 0.0450 5
Jul 7, 2023 0.0460 0.0460 0.0420 0.0440 0.0440 613,416
Jul 6, 2023 0.0490 0.0490 0.0440 0.0440 0.0440 123,367
Jul 5, 2023 0.0440 0.0450 0.0440 0.0450 0.0450 324,129
Jul 4, 2023 0.0450 0.0450 0.0430 0.0440 0.0440 983,561
Jul 3, 2023 0.0440 0.0440 0.0440 0.0440 0.0440 45,454
Jun 30, 2023 0.0410 0.0430 0.0400 0.0430 0.0430 1,933,690
Jun 29, 2023 0.0410 0.0415 0.0400 0.0400 0.0400 259,208
Jun 28, 2023 0.0420 0.0420 0.0415 0.0415 0.0415 83,855
Jun 27, 2023 0.0430 0.0440 0.0420 0.0420 0.0420 242,852
Jun 26, 2023 0.0460 0.0460 0.0430 0.0430 0.0430 62,173
Jun 23, 2023 0.0440 0.0460 0.0440 0.0460 0.0460 711,425
Jun 22, 2023 0.0420 0.0440 0.0410 0.0440 0.0440 522,849
Jun 21, 2023 0.0440 0.0440 0.0410 0.0420 0.0420 2,153,777
Jun 20, 2023 0.0470 0.0470 0.0450 0.0450 0.0450 2,831,024
Jun 19, 2023 0.0480 0.0480 0.0470 0.0475 0.0475 527,384
Jun 16, 2023 0.0470 0.0470 0.0460 0.0460 0.0460 335,503
Jun 15, 2023 0.0460 0.0490 0.0460 0.0470 0.0470 937,929
Jun 14, 2023 0.0510 0.0510 0.0435 0.0455 0.0455 3,145,883
Jun 13, 2023 0.0520 0.0530 0.0500 0.0510 0.0510 2,328,925
Jun 9, 2023 0.0520 0.0540 0.0510 0.0520 0.0520 6,379,025
Jun 8, 2023 0.0650 0.0650 0.0590 0.0590 0.0590 797,161
Jun 7, 2023 0.0650 0.0650 0.0650 0.0650 0.0650 32,146
Jun 6, 2023 0.0630 0.0630 0.0620 0.0620 0.0620 216,046
Jun 5, 2023 0.0690 0.0700 0.0630 0.0630 0.0630 390,355
Jun 2, 2023 0.0690 0.0690 0.0650 0.0650 0.0650 1,011,061
Jun 1, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 31, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 30, 2023 0.0710 0.0710 0.0700 0.0700 0.0700 137,000
May 29, 2023 0.0740 0.0740 0.0710 0.0710 0.0710 109,500
May 26, 2023 0.0650 0.0740 0.0620 0.0720 0.0720 1,728,691
May 25, 2023 0.0760 0.0760 0.0760 0.0760 0.0760 -
May 24, 2023 0.0730 0.0760 0.0730 0.0760 0.0760 66,600
May 23, 2023 0.0710 0.0740 0.0710 0.0740 0.0740 80,180
May 22, 2023 0.0760 0.0760 0.0710 0.0740 0.0740 20,180
May 19, 2023 0.0760 0.0760 0.0735 0.0760 0.0760 6,830
May 18, 2023 0.0750 0.0750 0.0750 0.0750 0.0750 -
May 17, 2023 0.0710 0.0750 0.0710 0.0750 0.0750 161,639
May 16, 2023 0.0710 0.0710 0.0710 0.0710 0.0710 10,000
May 15, 2023 0.0750 0.0750 0.0710 0.0710 0.0710 26,014
May 12, 2023 0.0650 0.0750 0.0640 0.0750 0.0750 52,316
May 11, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 10, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 -
May 9, 2023 0.0700 0.0700 0.0700 0.0700 0.0700 7,157
May 8, 2023 0.0700 0.0700 0.0670 0.0670 0.0670 76,913
May 5, 2023 0.0650 0.0690 0.0640 0.0670 0.0670 282,111
May 4, 2023 0.0690 0.0690 0.0640 0.0650 0.0650 277,579
May 3, 2023 0.0710 0.0710 0.0700 0.0700 0.0700 430,573
May 2, 2023 0.0710 0.0710 0.0690 0.0700 0.0700 84,626
May 1, 2023 0.0760 0.0760 0.0700 0.0710 0.0710 556,566
Apr 28, 2023 0.0770 0.0770 0.0760 0.0760 0.0760 12,740
Apr 27, 2023 0.0760 0.0760 0.0760 0.0760 0.0760 7,407
Apr 26, 2023 0.0770 0.0780 0.0760 0.0760 0.0760 337,486
Apr 24, 2023 0.0800 0.0800 0.0800 0.0800 0.0800 -

Related Tickers

AYM.AX Australia United Mining Limited
0.0030
0.00%
 
ALY.AX Alchemy Resources Limited
0.0070
0.00%
 
ATM.AX PT Aneka Tambang Tbk
1.1000
0.00%
 
AME.AX Alto Metals Limited
0.0440
+2.33%
 
AGC.AX Australian Gold and Copper Limited
0.0780
+4.00%
 
AHK.AX Ark Mines Limited
0.1200
0.00%
 
BEZ.AX Besra Gold Inc.
0.0900
-4.26%
 
ADG.AX Adelong Gold Limited
0.0030
-25.00%
 
A8G.AX Australasian Metals Limited
0.0690
0.00%
 
ASR.AX Asra Minerals Limited
0.0070
0.00%