Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.022	0.022	0.022	0.022	0.022	1,871,920
2025-11-10	0.021	0.022	0.021	0.022	0.022	2,356,532
2025-11-07	0.022	0.022	0.022	0.022	0.022	61,639
2025-11-06	0.023	0.023	0.021	0.021	0.021	2,446,620
2025-11-05	0.024	0.024	0.023	0.023	0.023	649,714
2025-11-04	0.023	0.023	0.023	0.023	0.023	1,404,440
2025-11-03	0.023	0.024	0.023	0.023	0.023	1,220,064
2025-10-31	0.023	0.023	0.022	0.022	0.022	1,022,568
2025-10-30	0.023	0.023	0.023	0.023	0.023	4,068,780
2025-10-29	0.024	0.024	0.023	0.023	0.023	954,267
2025-10-28	0.024	0.025	0.023	0.023	0.023	1,863,510
2025-10-27	0.024	0.024	0.024	0.024	0.024	1,011,536
2025-10-24	0.026	0.026	0.025	0.025	0.025	904,004
2025-10-23	0.026	0.026	0.026	0.026	0.026	60,000
2025-10-22	0.025	0.026	0.024	0.024	0.024	3,269,750
2025-10-21	0.027	0.027	0.025	0.025	0.025	2,293,765
2025-10-20	0.028	0.028	0.026	0.027	0.027	684,197
2025-10-17	0.028	0.028	0.027	0.027	0.027	7,342,950
2025-10-16	0.028	0.029	0.025	0.026	0.026	2,650,755
2025-10-15	0.027	0.027	0.025	0.027	0.027	1,773,560
2025-10-14	0.023	0.025	0.023	0.025	0.025	2,223,286
2025-10-13	0.022	0.023	0.022	0.023	0.023	1,227,932
2025-10-10	0.022	0.022	0.021	0.022	0.022	3,213,332
2025-10-09	0.022	0.023	0.020	0.022	0.022	8,243,362
2025-10-08	0.023	0.023	0.020	0.020	0.020	5,972,874
2025-10-07	0.025	0.025	0.023	0.023	0.023	2,300,388
2025-10-06	0.027	0.027	0.023	0.024	0.024	5,241,183
2025-10-03	0.026	0.028	0.025	0.027	0.027	3,870,280
2025-10-02	0.025	0.026	0.025	0.025	0.025	1,721,292
2025-10-01	0.024	0.025	0.024	0.025	0.025	2,254,015
2025-09-30	0.029	0.029	0.023	0.023	0.023	5,912,804
2025-09-29	0.032	0.032	0.029	0.030	0.030	2,658,168
2025-09-26	0.027	0.032	0.027	0.032	0.032	2,909,703
2025-09-25	0.027	0.027	0.023	0.025	0.025	1,918,229
2025-09-24	0.028	0.028	0.026	0.026	0.026	359,276
2025-09-23	0.028	0.029	0.028	0.028	0.028	1,548,767
2025-09-22	0.028	0.028	0.027	0.027	0.027	1,520,416
2025-09-19	0.028	0.028	0.028	0.028	0.028	697,119
2025-09-18	0.027	0.028	0.026	0.028	0.028	4,083,388
2025-09-17	0.027	0.028	0.026	0.027	0.027	1,030,254
2025-09-16	0.027	0.028	0.027	0.028	0.028	1,082,662
2025-09-15	0.027	0.027	0.027	0.027	0.027	64,446
2025-09-12	0.025	0.027	0.024	0.027	0.027	1,225,955
2025-09-11	0.025	0.025	0.024	0.025	0.025	1,073,997
2025-09-10	0.025	0.025	0.025	0.025	0.025	2,351,470
2025-09-09	0.025	0.025	0.024	0.024	0.024	1,660,102
2025-09-08	0.022	0.026	0.022	0.026	0.026	2,149,866
2025-09-05	0.021	0.022	0.021	0.022	0.022	892,660
2025-09-04	0.023	0.023	0.021	0.021	0.021	2,105,662
2025-09-03	0.024	0.024	0.021	0.021	0.021	1,943,511
2025-09-02	0.024	0.024	0.022	0.022	0.022	1,191,433
2025-09-01	0.024	0.025	0.023	0.025	0.025	901,664
2025-08-29	0.027	0.027	0.022	0.022	0.022	6,267,364
2025-08-28	0.028	0.028	0.028	0.028	0.028	50,100
2025-08-27	0.028	0.028	0.027	0.027	0.027	1,772,322
2025-08-26	0.028	0.028	0.027	0.027	0.027	719,130
2025-08-25	0.028	0.028	0.027	0.028	0.028	2,802,228
2025-08-22	0.028	0.028	0.028	0.028	0.028	45,454
2025-08-21	0.029	0.029	0.028	0.028	0.028	1,251,923
2025-08-20	0.029	0.029	0.028	0.028	0.028	1,086,329

← NewerPage 5 of 22 · 1,266 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.