Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.017	0.017	0.016	0.016	0.016	398,605
2026-07-28	0.017	0.017	0.016	0.016	0.016	3,382,108
2026-07-27	0.017	0.018	0.017	0.017	0.017	7,920,844
2026-07-24	0.018	0.018	0.018	0.018	0.018	1,398,507
2026-07-23	0.018	0.019	0.017	0.017	0.017	5,328,012
2026-07-22	0.019	0.019	0.017	0.017	0.017	5,316,437
2026-07-21	0.019	0.019	0.019	0.019	0.019	0
2026-07-20	0.019	0.019	0.019	0.019	0.019	0
2026-07-17	0.019	0.020	0.019	0.019	0.019	2,238,833
2026-07-16	0.020	0.020	0.019	0.019	0.019	1,533,868
2026-07-15	0.019	0.020	0.019	0.019	0.019	4,662,779
2026-07-14	0.018	0.020	0.018	0.018	0.018	3,979,991
2026-07-13	0.019	0.019	0.018	0.018	0.018	1,430,740
2026-07-10	0.020	0.020	0.018	0.019	0.019	3,028,917
2026-07-09	0.019	0.019	0.018	0.018	0.018	140,000
2026-07-08	0.020	0.020	0.018	0.018	0.018	3,941,033
2026-07-07	0.019	0.020	0.019	0.020	0.020	696,050
2026-07-06	0.019	0.019	0.019	0.019	0.019	1,342,925
2026-07-03	0.020	0.020	0.019	0.019	0.019	2,345,475
2026-07-02	0.019	0.020	0.019	0.019	0.019	43,345
2026-07-01	0.020	0.020	0.019	0.019	0.019	623,625
2026-06-30	0.020	0.021	0.019	0.020	0.020	3,009,985
2026-06-29	0.021	0.021	0.019	0.020	0.020	2,415,376
2026-06-26	0.020	0.021	0.019	0.021	0.021	1,865,459
2026-06-25	0.021	0.021	0.019	0.020	0.020	5,053,419
2026-06-24	0.021	0.022	0.019	0.019	0.019	5,130,317
2026-06-23	0.021	0.022	0.021	0.021	0.021	1,884,230
2026-06-22	0.022	0.022	0.021	0.021	0.021	2,920,320
2026-06-19	0.022	0.022	0.021	0.022	0.022	4,097,008
2026-06-18	0.021	0.021	0.020	0.021	0.021	11,112,407
2026-06-17	0.021	0.021	0.019	0.020	0.020	4,709,542
2026-06-16	0.019	0.021	0.019	0.021	0.021	9,228,163
2026-06-15	0.018	0.020	0.018	0.019	0.019	4,699,447
2026-06-12	0.019	0.019	0.017	0.017	0.017	1,739,498
2026-06-11	0.019	0.019	0.017	0.018	0.018	7,310,768
2026-06-10	0.019	0.019	0.016	0.017	0.017	6,212,213
2026-06-09	0.019	0.020	0.016	0.018	0.018	18,003,160
2026-06-05	0.020	0.020	0.019	0.020	0.020	286,074
2026-06-04	0.020	0.020	0.019	0.019	0.019	3,768,763
2026-06-03	0.019	0.020	0.019	0.020	0.020	1,140,464
2026-06-02	0.020	0.020	0.019	0.019	0.019	2,236,046
2026-06-01	0.020	0.022	0.019	0.020	0.020	8,784,039
2026-05-29	0.019	0.020	0.018	0.018	0.018	11,198,014
2026-05-28	0.020	0.020	0.019	0.019	0.019	2,571,213
2026-05-27	0.020	0.023	0.019	0.020	0.020	25,586,994
2026-05-26	0.020	0.021	0.018	0.020	0.020	28,237,807
2026-05-25	0.020	0.021	0.020	0.020	0.020	7,354,295
2026-05-22	0.022	0.022	0.020	0.021	0.021	8,064,151
2026-05-21	0.025	0.025	0.022	0.023	0.023	7,468,627
2026-05-20	0.025	0.025	0.023	0.024	0.024	5,428,542
2026-05-19	0.026	0.027	0.025	0.026	0.026	5,809,559
2026-05-18	0.030	0.030	0.025	0.025	0.025	19,943,083
2026-05-15	0.025	0.025	0.025	0.025	0.025	0
2026-05-14	0.025	0.025	0.024	0.025	0.025	3,438,575
2026-05-13	0.024	0.025	0.023	0.024	0.024	3,555,754
2026-05-12	0.023	0.023	0.022	0.023	0.023	6,569,207
2026-05-11	0.021	0.023	0.021	0.022	0.022	2,075,671
2026-05-08	0.021	0.021	0.020	0.020	0.020	1,948,425
2026-05-07	0.020	0.021	0.020	0.020	0.020	1,297,003
2026-05-06	0.020	0.021	0.020	0.020	0.020	2,208,055

← NewerPage 2 of 22 · 1,270 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.