Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.020	0.022	0.020	0.022	0.022	4,254,866
2026-05-04	0.021	0.021	0.020	0.020	0.020	4,503,896
2026-05-01	0.021	0.022	0.021	0.021	0.021	5,428,010
2026-04-30	0.022	0.022	0.021	0.022	0.022	2,976,950
2026-04-29	0.021	0.024	0.021	0.024	0.024	3,967,233
2026-04-28	0.020	0.021	0.020	0.021	0.021	2,147,511
2026-04-27	0.020	0.021	0.020	0.021	0.021	2,713,515
2026-04-24	0.021	0.021	0.020	0.020	0.020	2,597,442
2026-04-23	0.021	0.021	0.020	0.020	0.020	8,313,967
2026-04-22	0.021	0.022	0.021	0.021	0.021	3,118,159
2026-04-21	0.022	0.023	0.021	0.023	0.023	4,250,515
2026-04-20	0.021	0.022	0.021	0.022	0.022	3,527,848
2026-04-17	0.020	0.021	0.019	0.020	0.020	6,835,135
2026-04-16	0.022	0.022	0.019	0.021	0.021	24,882,334
2026-04-15	0.023	0.023	0.020	0.021	0.021	12,485,595
2026-04-14	0.024	0.025	0.023	0.023	0.023	17,779,744
2026-04-13	0.026	0.029	0.024	0.024	0.024	37,640,752
2026-04-10	0.024	0.026	0.024	0.026	0.026	8,908,135
2026-04-09	0.024	0.024	0.023	0.023	0.023	1,666,377
2026-04-08	0.024	0.025	0.024	0.024	0.024	5,312,303
2026-04-07	0.024	0.027	0.024	0.024	0.024	7,493,039
2026-04-02	0.027	0.027	0.024	0.025	0.025	8,596,972
2026-04-01	0.027	0.027	0.025	0.026	0.026	23,420,431
2026-03-31	0.024	0.029	0.024	0.028	0.028	29,242,977
2026-03-30	0.022	0.025	0.022	0.024	0.024	17,551,144
2026-03-27	0.021	0.022	0.021	0.022	0.022	8,182,875
2026-03-26	0.020	0.021	0.020	0.020	0.020	4,714,193
2026-03-25	0.020	0.021	0.020	0.020	0.020	11,506,815
2026-03-24	0.020	0.021	0.019	0.019	0.019	4,784,712
2026-03-23	0.020	0.021	0.020	0.021	0.021	21,238,466
2026-03-20	0.020	0.020	0.019	0.020	0.020	2,449,662
2026-03-19	0.020	0.020	0.019	0.020	0.020	7,182,250
2026-03-18	0.021	0.021	0.019	0.019	0.019	8,720,299
2026-03-17	0.022	0.022	0.021	0.021	0.021	6,314,053
2026-03-16	0.023	0.023	0.022	0.022	0.022	30,457,740
2026-03-13	0.020	0.023	0.020	0.022	0.022	37,480,840
2026-03-12	0.015	0.021	0.015	0.020	0.020	72,059,555
2026-03-11	0.014	0.015	0.013	0.015	0.015	17,314,240
2026-03-10	0.013	0.014	0.012	0.013	0.013	4,014,338
2026-03-09	0.014	0.015	0.012	0.014	0.014	13,832,660
2026-03-06	0.015	0.015	0.014	0.014	0.014	1,791,665
2026-03-05	0.014	0.015	0.014	0.014	0.014	1,727,573
2026-03-04	0.015	0.015	0.014	0.014	0.014	6,101,925
2026-03-03	0.015	0.015	0.014	0.014	0.014	6,426,847
2026-03-02	0.015	0.016	0.015	0.015	0.015	3,884,193
2026-02-27	0.016	0.016	0.015	0.016	0.016	4,524,306
2026-02-26	0.015	0.015	0.014	0.015	0.015	977,206
2026-02-25	0.015	0.015	0.014	0.014	0.014	5,281,500
2026-02-24	0.017	0.017	0.014	0.014	0.014	5,591,540
2026-02-23	0.015	0.017	0.015	0.017	0.017	3,270,537
2026-02-20	0.015	0.015	0.014	0.015	0.015	1,817,267
2026-02-19	0.015	0.015	0.014	0.014	0.014	6,213,785
2026-02-18	0.015	0.015	0.014	0.014	0.014	1,505,989
2026-02-17	0.016	0.016	0.015	0.015	0.015	4,593,486
2026-02-16	0.017	0.017	0.015	0.015	0.015	18,673,199
2026-02-13	0.016	0.016	0.014	0.015	0.015	6,753,117
2026-02-12	0.017	0.017	0.016	0.016	0.016	4,212,548
2026-02-11	0.017	0.017	0.017	0.017	0.017	1,429,528
2026-02-10	0.015	0.017	0.014	0.016	0.016	14,201,143
2026-02-09	0.017	0.017	0.015	0.016	0.016	6,014,198

← NewerPage 3 of 22 · 1,265 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.