Cboe AU - Delayed Quote • AUD
Aguia Resources Limited (AGR.XA)
At close: 3:55 PM GMT+10
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 151,250 |
Apr 22, 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 207,683 |
Apr 19, 2024 | 0.0180 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 1,243,359 |
Apr 15, 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 600,375 |
Apr 12, 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 323,194 |
Apr 9, 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 710,634 |
Apr 4, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 39,584 |
Apr 3, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 111,111 |
Apr 2, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 278,750 |
Mar 28, 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 125,750 |
Mar 26, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 492,745 |
Mar 25, 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 184,401 |
Mar 22, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 87,368 |
Mar 21, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 347,379 |
Mar 19, 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 99,595 |
Mar 18, 2024 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 565,075 |
Mar 15, 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 91,122 |
Mar 13, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 627,414 |
Mar 12, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,110,882 |
Mar 8, 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0175 | 0.0175 | 514,506 |
Mar 1, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 250,500 |
Feb 29, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 97,840 |
Feb 28, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 91,740 |
Feb 21, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 114,167 |
Feb 20, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
Feb 19, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 215,962 |
Feb 16, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 230,560 |
Feb 15, 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 127,400 |
Feb 14, 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 126,500 |
Feb 12, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 125,750 |
Feb 9, 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 250,000 |
Feb 7, 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,190,571 |
Feb 6, 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 727,979 |
Feb 5, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 95,000 |
Feb 2, 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 339,673 |
Feb 1, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 221,529 |
Jan 29, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
Jan 24, 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 119,050 |
Jan 23, 2024 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 913,550 |
Jan 19, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 330,000 |
Jan 16, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 17,350 |
Jan 15, 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
Jan 12, 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 203,000 |
Jan 11, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 95,750 |
Jan 10, 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 225,500 |
Jan 9, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 281,677 |
Jan 5, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 329,375 |
Jan 4, 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 327,375 |
Jan 3, 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 101,450 |
Jan 2, 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 328,000 |
Dec 29, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 703,098 |
Dec 28, 2023 | 0.0210 | 0.0210 | 0.0160 | 0.0170 | 0.0170 | 3,309,031 |
Dec 27, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0240 | 0.0240 | 6,248,075 |
Dec 22, 2023 | 0.0120 | 0.0200 | 0.0120 | 0.0170 | 0.0170 | 3,841,647 |
Dec 19, 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 87,501 |
Dec 18, 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 179,958 |
Dec 6, 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 91,667 |
Dec 5, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1 |
Nov 29, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 121,625 |
Nov 27, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 30,066 |
Nov 23, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 152,002 |
Nov 17, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 355,890 |
Nov 15, 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 76,825 |
Nov 14, 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 44,125 |
Nov 9, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 150,000 |
Nov 7, 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 19 |
Oct 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 114,844 |
Oct 18, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Oct 17, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Oct 10, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,375 |
Oct 9, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 68,000 |
Oct 6, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,045 |
Oct 5, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,355 |
Oct 4, 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 65,036 |
Oct 3, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 236,100 |
Oct 2, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,474 |
Sep 29, 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 20,526 |
Sep 13, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,500 |
Sep 7, 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 50,500 |
Sep 4, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 46,750 |
Aug 30, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 46,750 |
Aug 29, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 60,250 |
Aug 25, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 13,750 |
Aug 24, 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 310,600 |
Aug 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 193,000 |
Aug 21, 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 251,500 |
Aug 18, 2023 | 0.0200 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 515,071 |
Aug 17, 2023 | 0.0250 | 0.0400 | 0.0200 | 0.0210 | 0.0210 | 2,238,005 |
Aug 16, 2023 | 0.0260 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 293,600 |
Aug 15, 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 42,052 |
Jul 28, 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 189,434 |
Jul 26, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,227 |
Jul 24, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 237,001 |
Jun 30, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Jun 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jun 28, 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | - |
Jun 8, 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 24,538 |
Jun 7, 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 287,244 |
Jun 2, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 10,633 |
May 19, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 105,173 |
May 17, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
May 11, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 56,100 |
May 8, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
May 5, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 102,607 |
May 2, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 1,001 |
May 1, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 11,702 |
Apr 26, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 54,300 |