U.S. markets closed

Aruma Resources Limited (AAJ.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0520+0.0010 (+1.96%)
At close: 3:45PM AEST
Show:
Historical Prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20210.05400.05400.05200.05200.0520263,894
Aug 03, 20210.05100.05100.05000.05100.05101,365,108
Aug 02, 20210.05400.05400.05100.05100.0510841,112
Jul 30, 20210.05600.05600.05400.05500.0550275,651
Jul 29, 20210.05500.05600.05200.05400.0540466,360
Jul 28, 20210.05900.05900.05900.05900.059047,675
Jul 27, 20210.05600.06200.05500.05900.0590550,132
Jul 26, 20210.06000.06000.05500.05500.055094,833
Jul 23, 20210.05900.05900.05900.05900.0590-
Jul 22, 20210.05600.05900.05600.05900.059036,949
Jul 21, 20210.05700.05700.05600.05600.0560176,681
Jul 20, 20210.05900.05900.05800.05900.0590213,094
Jul 19, 20210.06100.06100.06000.06000.0600231,667
Jul 16, 20210.06200.06200.06100.06100.0610250,001
Jul 15, 20210.06100.06100.06100.06100.0610-
Jul 14, 20210.06100.06100.06100.06100.0610-
Jul 13, 20210.06300.06300.06100.06100.0610200,000
Jul 12, 20210.06500.06500.06200.06200.062088,927
Jul 09, 20210.06700.06700.06500.06500.065012,964
Jul 08, 20210.06400.06500.06400.06500.065049,207
Jul 07, 20210.06400.06400.06400.06400.0640-
Jul 06, 20210.06600.06600.06300.06400.064044,936
Jul 05, 20210.06300.06500.06300.06500.065064,445
Jul 02, 20210.06500.06500.06500.06500.0650238,735
Jul 01, 20210.06500.06600.06500.06600.066026,666
Jun 30, 20210.06300.06300.06300.06300.063024,858
Jun 29, 20210.06300.06300.06300.06300.063038,210
Jun 28, 20210.06500.06700.06500.06500.0650126,825
Jun 25, 20210.06300.06300.06300.06300.0630153,784
Jun 24, 20210.06400.06400.06100.06100.061054,089
Jun 23, 20210.06400.06400.06200.06400.0640212,029
Jun 22, 20210.06400.06400.06400.06400.064011,500
Jun 21, 20210.06400.06600.06200.06600.0660652,820
Jun 18, 20210.06500.06500.06500.06500.06508,500
Jun 17, 20210.06400.06600.06400.06600.0660208,000
Jun 16, 20210.06400.06900.06400.06500.0650276,020
Jun 15, 20210.06300.06700.06300.06400.0640301,151
Jun 11, 20210.06200.06200.06200.06200.062096,668
Jun 10, 20210.06400.06400.06200.06300.063055,892
Jun 09, 20210.06600.06600.06500.06500.065069,802
Jun 08, 20210.06300.06500.06200.06500.065056,017
Jun 07, 20210.06200.06300.06200.06300.0630193,493
Jun 04, 20210.06300.06300.06300.06300.0630110,988
Jun 03, 20210.06300.06400.06300.06400.064037,480
Jun 02, 20210.06500.06500.06300.06300.063058,539
Jun 01, 20210.06500.06600.06500.06500.065028,334
May 31, 20210.06500.06500.06500.06500.06505,567
May 28, 20210.06700.06700.06500.06500.065094,715
May 27, 20210.06300.06700.06300.06700.0670392,326
May 26, 20210.06400.06600.06300.06300.0630194,480
May 25, 20210.06500.06500.06200.06200.0620244,576
May 24, 20210.06600.06600.06600.06600.0660-
May 21, 20210.06800.06800.06600.06600.0660116,726
May 20, 20210.07200.07200.07100.07200.0720106,945
May 19, 20210.06000.07200.06000.07200.0720909,637
May 18, 20210.06500.06500.05800.05800.05801,083,637
May 17, 20210.06500.06500.06100.06100.0610140,000
May 14, 20210.06500.06500.06500.06500.0650-
May 13, 20210.06600.06600.06500.06500.065069,334
May 12, 20210.06500.06500.06500.06500.0650200,000
May 11, 20210.06900.06900.06600.06600.0660233,751
May 10, 20210.06300.06500.06300.06500.0650111,701
May 07, 20210.06200.06500.06200.06200.0620356,032
May 06, 20210.06500.06500.06500.06500.0650180,760
May 05, 20210.06500.06500.06500.06500.065090,001
May 04, 20210.06700.06700.06500.06600.066092,224
May 03, 20210.06700.06700.06700.06700.0670133,667
Apr 30, 20210.06900.07000.06700.07000.0700411,235
Apr 29, 20210.07000.07000.06800.06800.0680316,667
Apr 28, 20210.07600.07600.07600.07600.07606,666
Apr 27, 20210.07200.07200.07200.07200.072013,911
Apr 26, 20210.07200.07500.07200.07500.0750174,061
Apr 23, 20210.07300.07300.06900.07300.073093,417
Apr 22, 20210.07000.07200.07000.07200.0720144,219
Apr 21, 20210.07100.07100.07000.07000.0700196,050
Apr 20, 20210.07200.07300.07200.07300.073086,500
Apr 19, 20210.07300.07300.07200.07200.072074,667
Apr 16, 20210.07200.07200.07200.07200.072014,494
Apr 15, 20210.07100.07200.07100.07200.0720111,216
Apr 14, 20210.07000.07100.06900.06900.069024,718
Apr 13, 20210.07000.07200.06900.06900.0690161,423
Apr 12, 20210.07400.07400.07400.07400.0740-
Apr 09, 20210.06600.07400.06600.07400.0740433,335
Apr 08, 20210.06900.06900.06900.06900.0690-
Apr 07, 20210.06900.06900.06600.06900.0690308,000
Apr 06, 20210.06500.06600.06500.06500.065037,310
Apr 01, 20210.06200.06500.06100.06300.06301,390,607
Mar 31, 20210.06600.06600.06600.06600.0660-
Mar 30, 20210.06400.06600.06000.06600.0660376,479
Mar 29, 20210.06600.06600.06000.06000.0600551,003
Mar 26, 20210.06600.06700.06500.06500.0650322,089
Mar 25, 20210.07100.07100.06400.06500.0650811,941
Mar 24, 20210.06300.08200.06300.07100.07104,593,851
Mar 23, 20210.05700.05700.05700.05700.057010,012
Mar 22, 20210.05700.05700.05700.05700.0570100,000
Mar 19, 20210.05600.05600.05600.05600.05603,778
Mar 18, 20210.05500.05500.05500.05500.0550-
Mar 17, 20210.05500.05500.05500.05500.055011,086
Mar 16, 20210.05600.05600.05500.05500.0550163,403
Mar 15, 20210.05800.05800.05600.05600.0560405,883
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...