Cboe AU - Delayed Quote AUD

Aguia Resources Limited (AGR.XA)

0.0220 -0.0010 (-4.35%)
At close: 3:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
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