Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.019	0.019	0.017	0.017	0.017	4,518,708
2026-02-05	0.019	0.019	0.018	0.019	0.019	835,015
2026-02-04	0.019	0.019	0.018	0.018	0.018	4,841,393
2026-02-03	0.019	0.019	0.017	0.018	0.018	13,737,141
2026-02-02	0.024	0.024	0.024	0.024	0.024	0
2026-01-30	0.024	0.024	0.024	0.024	0.024	0
2026-01-29	0.021	0.024	0.021	0.024	0.024	4,689,729
2026-01-28	0.020	0.023	0.020	0.021	0.021	6,933,137
2026-01-27	0.020	0.020	0.020	0.020	0.020	1,201,242
2026-01-23	0.020	0.020	0.019	0.019	0.019	650,904
2026-01-22	0.020	0.020	0.019	0.020	0.020	948,991
2026-01-21	0.020	0.021	0.020	0.021	0.021	2,807,663
2026-01-20	0.020	0.020	0.019	0.020	0.020	7,474,086
2026-01-19	0.020	0.020	0.019	0.019	0.019	1,152,211
2026-01-16	0.020	0.021	0.020	0.020	0.020	1,875,693
2026-01-15	0.021	0.021	0.021	0.021	0.021	860,949
2026-01-14	0.021	0.021	0.021	0.021	0.021	1,698,226
2026-01-13	0.022	0.022	0.020	0.020	0.020	1,820,556
2026-01-12	0.022	0.022	0.020	0.020	0.020	6,075,591
2026-01-09	0.022	0.022	0.021	0.021	0.021	131,024
2026-01-08	0.023	0.023	0.022	0.022	0.022	1,179,218
2026-01-07	0.023	0.023	0.021	0.022	0.022	2,299,495
2026-01-06	0.022	0.022	0.021	0.022	0.022	501,790
2026-01-05	0.021	0.022	0.021	0.022	0.022	486,835
2026-01-02	0.021	0.021	0.020	0.020	0.020	499,900
2025-12-31	0.023	0.023	0.021	0.022	0.022	759,020
2025-12-30	0.024	0.024	0.023	0.023	0.023	1,171,898
2025-12-29	0.024	0.024	0.024	0.024	0.024	38,647
2025-12-24	0.023	0.023	0.023	0.023	0.023	248,878
2025-12-23	0.023	0.024	0.022	0.023	0.023	3,854,622
2025-12-22	0.020	0.020	0.020	0.020	0.020	909,968
2025-12-19	0.021	0.021	0.019	0.020	0.020	1,326,917
2025-12-18	0.021	0.021	0.020	0.020	0.020	385,505
2025-12-17	0.020	0.021	0.020	0.021	0.021	1,171,359
2025-12-16	0.020	0.020	0.020	0.020	0.020	1,386,547
2025-12-15	0.022	0.022	0.018	0.018	0.018	4,793,801
2025-12-12	0.021	0.022	0.021	0.022	0.022	881,300
2025-12-11	0.020	0.021	0.020	0.021	0.021	1,448,109
2025-12-10	0.020	0.020	0.019	0.019	0.019	1,436,059
2025-12-09	0.020	0.020	0.019	0.020	0.020	1,109,524
2025-12-08	0.023	0.023	0.019	0.019	0.019	4,740,810
2025-12-05	0.020	0.023	0.020	0.022	0.022	5,797,626
2025-12-04	0.019	0.020	0.019	0.019	0.019	916,377
2025-12-03	0.018	0.018	0.018	0.018	0.018	1,000,000
2025-12-02	0.019	0.019	0.018	0.018	0.018	793,113
2025-12-01	0.019	0.019	0.018	0.018	0.018	989,610
2025-11-28	0.019	0.019	0.018	0.018	0.018	368,026
2025-11-27	0.019	0.019	0.017	0.017	0.017	590,791
2025-11-26	0.019	0.019	0.017	0.018	0.018	10,958,972
2025-11-25	0.019	0.019	0.019	0.019	0.019	1,324,901
2025-11-24	0.019	0.019	0.018	0.018	0.018	91,790
2025-11-21	0.019	0.019	0.018	0.018	0.018	1,112,307
2025-11-20	0.020	0.021	0.018	0.018	0.018	4,052,128
2025-11-19	0.019	0.019	0.017	0.019	0.019	3,297,983
2025-11-18	0.019	0.019	0.018	0.018	0.018	1,485,014
2025-11-17	0.020	0.020	0.018	0.018	0.018	4,492,934
2025-11-14	0.021	0.021	0.019	0.020	0.020	2,563,704
2025-11-13	0.022	0.022	0.021	0.021	0.021	486,764
2025-11-12	0.022	0.022	0.021	0.021	0.021	4,476,887
2025-11-11	0.022	0.022	0.022	0.022	0.022	1,871,920

← NewerPage 4 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.