Aurelia Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.275	0.285	0.275	0.275	0.256	2,674,560
2022-07-14	0.275	0.290	0.275	0.290	0.270	2,001,353
2022-07-13	0.265	0.275	0.265	0.275	0.256	1,969,965
2022-07-12	0.280	0.280	0.265	0.270	0.252	2,559,431
2022-07-11	0.285	0.285	0.270	0.280	0.261	3,826,863
2022-07-08	0.270	0.285	0.270	0.285	0.265	2,586,809
2022-07-07	0.265	0.275	0.258	0.270	0.252	3,219,742
2022-07-06	0.270	0.275	0.265	0.270	0.252	5,765,202
2022-07-05	0.265	0.285	0.265	0.285	0.265	1,465,389
2022-07-04	0.270	0.275	0.263	0.265	0.247	3,074,404
2022-07-01	0.260	0.275	0.260	0.270	0.252	2,852,151
2022-06-30	0.260	0.270	0.250	0.255	0.238	3,821,155
2022-06-29	0.270	0.275	0.255	0.270	0.252	6,208,869
2022-06-28	0.270	0.283	0.265	0.280	0.261	4,923,137
2022-06-27	0.290	0.295	0.265	0.265	0.247	7,988,779
2022-06-24	0.270	0.285	0.270	0.285	0.265	3,137,936
2022-06-23	0.285	0.295	0.270	0.270	0.252	5,934,957
2022-06-22	0.285	0.295	0.275	0.285	0.265	4,254,658
2022-06-21	0.275	0.288	0.270	0.285	0.265	3,549,029
2022-06-20	0.275	0.280	0.260	0.265	0.247	4,952,431
2022-06-17	0.290	0.300	0.275	0.275	0.256	8,716,612
2022-06-16	0.295	0.305	0.290	0.290	0.270	2,062,380
2022-06-15	0.300	0.300	0.285	0.285	0.265	2,362,677
2022-06-14	0.300	0.305	0.290	0.305	0.284	4,826,765
2022-06-10	0.300	0.325	0.290	0.325	0.303	3,627,444
2022-06-09	0.325	0.325	0.303	0.305	0.284	3,211,446
2022-06-08	0.320	0.330	0.315	0.315	0.293	1,327,290
2022-06-07	0.310	0.325	0.310	0.320	0.298	3,020,878
2022-06-06	0.330	0.335	0.315	0.320	0.298	2,601,613
2022-06-03	0.335	0.338	0.325	0.335	0.312	2,628,414
2022-06-02	0.330	0.333	0.320	0.320	0.298	2,397,440
2022-06-01	0.340	0.345	0.325	0.335	0.312	5,442,059
2022-05-31	0.340	0.345	0.335	0.340	0.317	1,635,508
2022-05-30	0.335	0.345	0.325	0.340	0.317	6,874,958
2022-05-27	0.345	0.350	0.335	0.335	0.312	5,933,191
2022-05-26	0.370	0.370	0.340	0.340	0.317	4,770,058
2022-05-25	0.350	0.370	0.350	0.365	0.340	2,434,048
2022-05-24	0.355	0.360	0.345	0.350	0.326	2,928,892
2022-05-23	0.355	0.355	0.340	0.355	0.331	2,608,081
2022-05-20	0.350	0.355	0.340	0.350	0.326	2,737,081
2022-05-19	0.340	0.355	0.340	0.345	0.321	1,863,304
2022-05-18	0.360	0.360	0.350	0.350	0.326	1,585,612
2022-05-17	0.355	0.365	0.345	0.355	0.331	1,306,615
2022-05-16	0.350	0.355	0.345	0.345	0.321	1,793,967
2022-05-13	0.340	0.350	0.340	0.340	0.317	2,938,503
2022-05-12	0.355	0.358	0.340	0.340	0.317	5,961,546
2022-05-11	0.365	0.370	0.350	0.360	0.335	6,005,826
2022-05-10	0.360	0.370	0.335	0.370	0.345	9,391,169
2022-05-09	0.385	0.390	0.365	0.370	0.345	5,145,210
2022-05-06	0.400	0.400	0.380	0.390	0.363	3,423,284
2022-05-05	0.410	0.420	0.400	0.405	0.377	3,769,229
2022-05-04	0.420	0.420	0.400	0.400	0.373	3,129,048
2022-05-03	0.425	0.435	0.415	0.420	0.391	5,730,802
2022-05-02	0.430	0.440	0.425	0.430	0.400	2,936,496
2022-04-29	0.440	0.455	0.435	0.450	0.419	3,394,618
2022-04-28	0.445	0.445	0.430	0.435	0.405	2,172,377
2022-04-27	0.445	0.448	0.430	0.440	0.410	2,851,376
2022-04-26	0.465	0.465	0.435	0.450	0.419	6,483,067
2022-04-22	0.480	0.480	0.465	0.470	0.438	2,138,503
2022-04-21	0.500	0.505	0.480	0.480	0.447	2,392,256

← NewerPage 19 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0100 AUD
2020-09-17	0.0100 AUD
2019-08-30	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.