Aruma Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	0.019	0.019	0.018	0.018	0.018	3,186,182
2026-02-06	0.019	0.020	0.018	0.020	0.020	8,237,773
2026-02-05	0.019	0.022	0.019	0.019	0.019	8,856,707
2026-02-04	0.019	0.022	0.018	0.020	0.020	16,139,703
2026-02-03	0.020	0.020	0.017	0.018	0.018	27,548,675
2026-02-02	0.025	0.026	0.022	0.022	0.022	14,606,162
2026-01-30	0.025	0.027	0.025	0.027	0.027	16,312,728
2026-01-29	0.023	0.024	0.021	0.024	0.024	11,514,408
2026-01-28	0.023	0.024	0.023	0.023	0.023	2,858,256
2026-01-27	0.026	0.026	0.023	0.024	0.024	16,619,070
2026-01-23	0.028	0.029	0.025	0.026	0.026	20,526,721
2026-01-22	0.032	0.040	0.029	0.029	0.029	112,102,498
2026-01-21	0.021	0.022	0.021	0.022	0.022	2,376,749
2026-01-20	0.019	0.022	0.019	0.021	0.021	8,230,058
2026-01-19	0.019	0.019	0.017	0.019	0.019	2,323,829
2026-01-16	0.018	0.018	0.017	0.018	0.018	1,117,889
2026-01-15	0.019	0.019	0.017	0.017	0.017	2,802,440
2026-01-14	0.017	0.019	0.017	0.019	0.019	1,386,646
2026-01-13	0.016	0.017	0.016	0.017	0.017	514,353
2026-01-12	0.015	0.016	0.015	0.016	0.016	1,001,477
2026-01-09	0.014	0.015	0.014	0.015	0.015	1,356,022
2026-01-08	0.015	0.015	0.014	0.014	0.014	2,122,928
2026-01-07	0.016	0.016	0.015	0.015	0.015	1,593,369
2026-01-06	0.016	0.016	0.015	0.015	0.015	2,466,177
2026-01-05	0.016	0.016	0.016	0.016	0.016	623,749
2026-01-02	0.016	0.016	0.016	0.016	0.016	421,952
2025-12-31	0.015	0.015	0.015	0.015	0.015	50,000
2025-12-30	0.015	0.015	0.014	0.014	0.014	44,000
2025-12-29	0.015	0.015	0.015	0.015	0.015	334,233
2025-12-24	0.015	0.015	0.015	0.015	0.015	0
2025-12-23	0.015	0.015	0.015	0.015	0.015	42,100
2025-12-22	0.015	0.016	0.015	0.015	0.015	488,971
2025-12-19	0.015	0.015	0.015	0.015	0.015	195,470
2025-12-18	0.015	0.015	0.014	0.015	0.015	979,298
2025-12-17	0.015	0.015	0.014	0.015	0.015	1,221,992
2025-12-16	0.015	0.015	0.015	0.015	0.015	866,197
2025-12-15	0.016	0.016	0.016	0.016	0.016	448,612
2025-12-12	0.016	0.016	0.015	0.016	0.016	1,071,564
2025-12-11	0.017	0.017	0.016	0.016	0.016	687,454
2025-12-10	0.017	0.017	0.016	0.016	0.016	1,529,071
2025-12-09	0.017	0.017	0.016	0.017	0.017	2,195,417
2025-12-08	0.018	0.018	0.018	0.018	0.018	166,666
2025-12-05	0.017	0.018	0.017	0.018	0.018	349,693
2025-12-04	0.017	0.017	0.017	0.017	0.017	757,435
2025-12-03	0.019	0.019	0.017	0.017	0.017	3,192,812
2025-12-02	0.019	0.020	0.018	0.019	0.019	1,098,738
2025-12-01	0.019	0.019	0.018	0.018	0.018	684,070
2025-11-28	0.018	0.020	0.018	0.019	0.019	2,186,503
2025-11-27	0.018	0.018	0.018	0.018	0.018	50,001
2025-11-26	0.017	0.017	0.017	0.017	0.017	41,176
2025-11-25	0.017	0.017	0.017	0.017	0.017	19,999
2025-11-24	0.017	0.017	0.016	0.016	0.016	924,176
2025-11-21	0.019	0.019	0.017	0.018	0.018	524,565
2025-11-20	0.018	0.019	0.016	0.019	0.019	713,057
2025-11-19	0.017	0.017	0.017	0.017	0.017	1,831
2025-11-18	0.016	0.018	0.016	0.017	0.017	2,292,776
2025-11-17	0.018	0.021	0.017	0.017	0.017	6,654,718
2025-11-14	0.018	0.018	0.017	0.017	0.017	1,112,093
2025-11-13	0.016	0.018	0.016	0.016	0.016	3,077,315
2025-11-12	0.015	0.016	0.015	0.016	0.016	1,735,069

← NewerPage 4 of 5 · 256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.