ARN.AX - Aldoro Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 20200.17500.17500.17000.17000.1700349,940
Jan 17, 20200.17500.18000.17500.18000.1800191,945
Jan 16, 20200.17500.18000.17000.17000.1700380,689
Jan 15, 20200.18000.18000.17500.17500.1750115,000
Jan 14, 20200.18500.19500.17500.18500.18501,007,012
Jan 13, 20200.17000.18500.17000.18500.1850569,213
Jan 10, 20200.16000.18000.16000.16500.1650801,628
Jan 09, 20200.16000.16000.15500.15500.1550121,525
Jan 08, 20200.16500.16500.16000.16000.1600160,000
Jan 07, 20200.16500.16500.16000.16500.1650105,000
Jan 06, 20200.17500.17500.16500.16500.1650223,000
Jan 03, 20200.17000.17200.17000.17250.172568,000
Jan 02, 20200.17000.17000.17000.17000.1700140,000
Dec 31, 20190.17000.17000.16000.16500.1650144,250
Dec 30, 20190.16000.17500.15500.16000.1600215,000
Dec 27, 20190.14500.15500.14500.15000.1500215,000
Dec 24, 20190.14500.14500.14500.14500.145095,000
Dec 23, 20190.14500.14500.14500.14500.1450-
Dec 20, 20190.14500.14500.14500.14500.1450-
Dec 19, 20190.14500.14500.14500.14500.1450138,068
Dec 18, 20190.14500.14500.14500.14500.145020,000
Dec 17, 20190.14500.14500.14500.14500.145020,000
Dec 16, 20190.14000.14500.14000.14500.145033,578
Dec 13, 20190.14500.14500.14500.14500.1450-
Dec 12, 20190.14500.14500.14500.14500.145068,000
Dec 11, 20190.14000.14000.14000.14000.140040,990
Dec 10, 20190.15000.15000.15000.15000.1500119,010
Dec 09, 20190.14500.15000.14500.15000.150064,990
Dec 06, 20190.14500.14500.14000.14000.1400193,764
Dec 05, 20190.15500.15500.14000.14000.1400205,000
Dec 04, 20190.16500.16500.15500.15500.1550161,518
Dec 03, 20190.17000.17500.16500.16500.1650167,299
Dec 02, 20190.17000.17500.16500.16500.1650263,804
Nov 29, 20190.17500.18000.17000.17500.1750280,558
Nov 28, 20190.16500.17500.16500.17500.1750102,888
Nov 27, 20190.16500.17500.16500.17000.1700347,719
Nov 26, 20190.17000.17000.16000.16000.1600289,820
Nov 25, 20190.16000.17500.16000.17000.1700198,500
Nov 22, 20190.16000.16000.16000.16000.1600-
Nov 21, 20190.16500.16500.15500.16000.1600240,000
Nov 20, 20190.15000.16500.15000.16000.1600357,720
Nov 19, 20190.14500.14500.14500.14500.145050,000
Nov 18, 20190.13500.14000.13500.14000.1400100,576
Nov 15, 20190.13500.13500.12500.12500.1250100,000
Nov 14, 20190.14000.14000.14000.14000.140010,000
Nov 13, 20190.14000.14000.14000.14000.140065,000
Nov 12, 20190.14000.14000.13500.13500.135012,783
Nov 11, 20190.12500.13000.12500.12500.125095,937
Nov 08, 20190.13500.13500.13500.13500.13504,163
Nov 07, 20190.15000.15000.13500.14000.1400218,831
Nov 06, 20190.16000.16000.16000.16000.1600-
Nov 05, 20190.15500.16500.15500.16000.1600135,000
Nov 04, 20190.16000.16000.15500.15500.1550221,706
Nov 01, 20190.16000.16000.16000.16000.160095,000
Oct 31, 20190.18000.18000.17000.17000.1700179,509
Oct 30, 20190.18000.18000.18000.18000.1800-
Oct 29, 20190.18000.18000.18000.18000.180069,500
Oct 28, 20190.17500.18000.17500.17500.1750250,000
Oct 25, 20190.18000.18000.17000.17500.1750412,000
Oct 24, 20190.18000.19500.18000.18000.1800390,000
Oct 23, 20190.18000.18000.17500.17500.1750122,658
Oct 22, 20190.19000.19000.18000.18000.180080,000
Oct 21, 20190.18000.18500.18000.18000.180036,089
Oct 18, 20190.17500.18500.17000.18000.1800273,712
Oct 17, 20190.18500.18500.17500.18000.180071,092
Oct 16, 20190.19000.19000.19000.19000.1900154,236
Oct 15, 20190.20000.20500.19000.19000.1900116,583
Oct 14, 20190.20000.21500.19000.19500.1950799,277
Oct 11, 20190.17000.19500.17000.19000.1900833,880
Oct 10, 20190.16500.17500.15500.17000.1700392,001
Oct 09, 20190.17500.17500.16500.16500.165069,787
Oct 08, 20190.15500.18000.15500.18000.1800184,189
Oct 07, 20190.15000.15000.15000.15000.1500-
Oct 04, 20190.15000.15000.15000.15000.1500-
Oct 03, 20190.15000.15000.15000.15000.150050,000
Oct 02, 20190.15500.15500.14500.14500.145040,346
Oct 01, 20190.16000.17000.15000.16000.1600227,088
Sep 30, 20190.17000.18000.17000.18000.180029,400
Sep 27, 20190.16500.17000.16000.17000.170081,725
Sep 26, 20190.16000.16000.16000.16000.16007,149
Sep 25, 20190.15500.15500.15000.15500.1550121,076
Sep 24, 20190.16000.16000.15500.15500.1550438,948
Sep 23, 20190.17500.17500.17000.17000.170055,986
Sep 20, 20190.18500.18500.17000.18500.1850126,015
Sep 19, 20190.19000.19000.19000.19000.19009,400
Sep 18, 20190.19000.19000.19000.19000.19005,184
Sep 17, 20190.18500.19000.18000.19000.190089,719
Sep 16, 20190.17500.19000.17500.19000.1900116,799
Sep 13, 20190.18000.19000.17000.17000.1700176,558
Sep 12, 20190.19000.19000.18500.18500.1850190,533
Sep 11, 20190.19500.19500.18500.18500.1850221,311
Sep 10, 20190.19000.20000.18000.19500.1950773,517
Sep 09, 20190.21000.21000.18500.19500.1950667,511
Sep 06, 20190.24500.25000.20000.21000.21002,610,428
Sep 05, 20190.14000.14000.14000.14000.1400-
Sep 04, 20190.14000.14000.14000.14000.1400-
Sep 03, 20190.13500.14000.13500.14000.1400293,601
Sep 02, 20190.14500.14500.14000.14000.140030,000
Aug 30, 20190.14000.14000.14000.14000.140025,564
Aug 29, 20190.13500.13500.13500.13500.1350-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...