Aguia Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	0.035	0.038	0.035	0.037	0.037	1,043,052
2025-02-25	0.037	0.039	0.034	0.034	0.034	4,024,426
2025-02-24	0.036	0.039	0.036	0.036	0.036	2,273,138
2025-02-21	0.038	0.038	0.034	0.034	0.034	1,091,344
2025-02-20	0.037	0.038	0.035	0.035	0.035	1,096,542
2025-02-19	0.037	0.037	0.037	0.037	0.037	192,417
2025-02-18	0.038	0.038	0.036	0.038	0.038	317,764
2025-02-17	0.039	0.039	0.035	0.038	0.038	2,506,990
2025-02-14	0.038	0.041	0.037	0.041	0.041	1,056,454
2025-02-13	0.036	0.036	0.033	0.036	0.036	1,098,990
2025-02-12	0.037	0.037	0.034	0.036	0.036	1,565,430
2025-02-11	0.039	0.039	0.036	0.036	0.036	1,949,309
2025-02-10	0.040	0.042	0.039	0.039	0.039	2,257,921
2025-02-07	0.035	0.039	0.034	0.039	0.039	1,162,031
2025-02-06	0.034	0.035	0.032	0.035	0.035	5,141,470
2025-02-05	0.034	0.036	0.033	0.033	0.033	4,460,262
2025-02-04	0.031	0.033	0.031	0.033	0.033	3,045,384
2025-02-03	0.030	0.031	0.030	0.031	0.031	6,442,158
2025-01-31	0.030	0.030	0.027	0.028	0.028	3,520,702
2025-01-30	0.030	0.030	0.029	0.030	0.030	2,369,839
2025-01-29	0.031	0.031	0.027	0.029	0.029	4,549,789
2025-01-28	0.030	0.030	0.030	0.030	0.030	1,000,001
2025-01-24	0.031	0.031	0.031	0.031	0.031	18,064,031
2025-01-23	0.030	0.030	0.029	0.030	0.030	1,187,788
2025-01-22	0.031	0.031	0.029	0.030	0.030	2,057,635
2025-01-21	0.031	0.031	0.030	0.030	0.030	1,179,689
2025-01-20	0.030	0.031	0.030	0.030	0.030	352,965
2025-01-17	0.030	0.031	0.030	0.031	0.031	682,263
2025-01-16	0.030	0.030	0.029	0.030	0.030	1,848,322
2025-01-15	0.031	0.032	0.030	0.030	0.030	2,150,917
2025-01-14	0.032	0.032	0.031	0.031	0.031	307,500
2025-01-13	0.031	0.033	0.031	0.031	0.031	726,486
2025-01-10	0.033	0.033	0.031	0.032	0.032	426,896
2025-01-09	0.033	0.033	0.031	0.033	0.033	2,178,848
2025-01-08	0.034	0.034	0.033	0.033	0.033	557,707
2025-01-07	0.033	0.035	0.033	0.035	0.035	1,917,091
2025-01-06	0.033	0.033	0.033	0.033	0.033	564
2025-01-03	0.033	0.033	0.032	0.033	0.033	349,056
2025-01-02	0.033	0.035	0.032	0.035	0.035	1,624,576
2024-12-31	0.034	0.034	0.033	0.033	0.033	617,904
2024-12-30	0.035	0.036	0.035	0.035	0.035	601,236
2024-12-27	0.036	0.036	0.036	0.036	0.036	161,648
2024-12-24	0.036	0.037	0.036	0.036	0.036	897,714
2024-12-23	0.032	0.036	0.032	0.034	0.034	3,066,471
2024-12-20	0.031	0.031	0.031	0.031	0.031	1,234,000
2024-12-19	0.031	0.032	0.029	0.032	0.032	1,728,047
2024-12-18	0.029	0.032	0.029	0.032	0.032	936,514
2024-12-17	0.030	0.030	0.027	0.027	0.027	1,824,627
2024-12-16	0.028	0.030	0.024	0.030	0.030	12,957,885
2024-12-13	0.031	0.032	0.030	0.030	0.030	5,567,443
2024-12-12	0.035	0.035	0.031	0.032	0.032	4,115,573
2024-12-11	0.037	0.037	0.034	0.036	0.036	1,421,720
2024-12-10	0.039	0.039	0.037	0.037	0.037	368,645
2024-12-09	0.039	0.039	0.039	0.039	0.039	3,872
2024-12-06	0.039	0.039	0.039	0.039	0.039	670,013
2024-12-05	0.039	0.039	0.037	0.039	0.039	139,547
2024-12-04	0.038	0.040	0.038	0.040	0.040	570,746
2024-12-03	0.040	0.042	0.037	0.037	0.037	2,334,682
2024-12-02	0.040	0.042	0.039	0.039	0.039	4,118,778
2024-11-29	0.040	0.040	0.040	0.040	0.040	0

← NewerPage 8 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.