Aruma Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.015	0.015	0.014	0.014	0.014	2,125,333
2025-11-10	0.015	0.016	0.014	0.015	0.015	1,931,336
2025-11-07	0.018	0.018	0.015	0.015	0.015	4,878,936
2025-11-06	0.019	0.019	0.017	0.018	0.018	667,638
2025-11-05	0.020	0.020	0.017	0.017	0.017	6,471,810
2025-11-04	0.022	0.022	0.019	0.019	0.019	3,859,299
2025-11-03	0.021	0.022	0.020	0.022	0.022	2,933,855
2025-10-31	0.021	0.022	0.020	0.020	0.020	3,023,185
2025-10-30	0.021	0.021	0.019	0.019	0.019	2,807,041
2025-10-29	0.018	0.023	0.018	0.020	0.020	7,132,297
2025-10-28	0.019	0.020	0.016	0.017	0.017	11,149,163
2025-10-27	0.029	0.031	0.023	0.023	0.023	10,384,140
2025-10-24	0.024	0.029	0.023	0.029	0.029	9,855,633
2025-10-23	0.028	0.028	0.023	0.023	0.023	5,533,459
2025-10-22	0.022	0.028	0.022	0.028	0.028	11,605,983
2025-10-21	0.017	0.022	0.017	0.022	0.022	7,925,360
2025-10-20	0.017	0.017	0.016	0.016	0.016	875,666
2025-10-17	0.017	0.018	0.017	0.017	0.017	2,571,245
2025-10-16	0.017	0.019	0.017	0.017	0.017	10,750,032
2025-10-15	0.015	0.020	0.015	0.017	0.017	31,255,614
2025-10-14	0.013	0.013	0.013	0.013	0.013	0
2025-10-13	0.013	0.013	0.013	0.013	0.013	0
2025-10-10	0.012	0.013	0.011	0.013	0.013	1,209,183
2025-10-09	0.012	0.012	0.011	0.012	0.012	1,930,544
2025-10-08	0.012	0.012	0.011	0.012	0.012	1,749,032
2025-10-07	0.012	0.012	0.011	0.011	0.011	1,453,680
2025-10-06	0.012	0.012	0.010	0.010	0.010	3,838,857
2025-10-03	0.015	0.015	0.011	0.012	0.012	19,601,258
2025-10-02	0.014	0.015	0.014	0.015	0.015	1,440,087
2025-10-01	0.013	0.014	0.013	0.013	0.013	4,203,991
2025-09-30	0.012	0.013	0.012	0.013	0.013	3,717,733
2025-09-29	0.011	0.011	0.010	0.011	0.011	9,102,598
2025-09-26	0.010	0.010	0.010	0.010	0.010	3,660,804
2025-09-25	0.009	0.009	0.009	0.009	0.009	173,754
2025-09-24	0.009	0.010	0.009	0.009	0.009	59,154
2025-09-23	0.010	0.010	0.009	0.010	0.010	784,579
2025-09-22	0.010	0.010	0.010	0.010	0.010	2,817,208
2025-09-19	0.010	0.010	0.009	0.009	0.009	1,706,495
2025-09-18	0.010	0.011	0.010	0.010	0.010	1,744,173
2025-09-17	0.009	0.010	0.008	0.009	0.009	8,193,221
2025-09-16	0.009	0.009	0.009	0.009	0.009	140,000
2025-09-15	0.008	0.008	0.008	0.008	0.008	0
2025-09-12	0.008	0.009	0.008	0.008	0.008	295,393
2025-09-11	0.009	0.009	0.009	0.009	0.009	1,000,000
2025-09-10	0.008	0.009	0.008	0.008	0.008	998,844
2025-09-09	0.008	0.008	0.007	0.008	0.008	1,002,461
2025-09-08	0.009	0.009	0.008	0.008	0.008	1,714,722
2025-09-05	0.009	0.009	0.009	0.009	0.009	1,198,376
2025-09-04	0.008	0.008	0.008	0.008	0.008	0
2025-09-03	0.008	0.008	0.008	0.008	0.008	537,347
2025-09-02	0.008	0.008	0.008	0.008	0.008	568,596
2025-09-01	0.009	0.009	0.007	0.007	0.007	931,537
2025-08-29	0.008	0.008	0.008	0.008	0.008	13,736
2025-08-28	0.008	0.008	0.008	0.008	0.008	0
2025-08-27	0.007	0.008	0.007	0.008	0.008	1,796,755
2025-08-26	0.009	0.009	0.008	0.008	0.008	239,152
2025-08-25	0.009	0.009	0.009	0.009	0.009	0
2025-08-22	0.008	0.009	0.008	0.009	0.009	1,661,000
2025-08-21	0.008	0.009	0.008	0.008	0.008	372,410
2025-08-20	0.008	0.008	0.008	0.008	0.008	2,319,502

← NewerPage 5 of 22 · 1,271 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.