Aurelia Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.325	0.325	0.310	0.315	0.308	4,871,992
2026-07-23	0.335	0.340	0.323	0.335	0.327	5,295,357
2026-07-22	0.325	0.355	0.323	0.330	0.322	12,105,703
2026-07-21	0.295	0.338	0.295	0.330	0.322	16,830,445
2026-07-20	0.270	0.290	0.268	0.290	0.283	8,060,956
2026-07-17	0.280	0.283	0.265	0.265	0.259	4,054,967
2026-07-16	0.295	0.295	0.275	0.280	0.273	3,620,481
2026-07-15	0.285	0.300	0.285	0.295	0.288	6,557,134
2026-07-14	0.275	0.280	0.260	0.275	0.269	7,466,405
2026-07-13	0.275	0.280	0.270	0.275	0.269	2,586,844
2026-07-10	0.280	0.285	0.280	0.280	0.273	2,333,046
2026-07-09	0.275	0.275	0.270	0.270	0.264	1,092,043
2026-07-08	0.275	0.280	0.270	0.275	0.269	1,906,785
2026-07-07	0.300	0.300	0.275	0.275	0.269	4,758,303
2026-07-06	0.295	0.305	0.290	0.295	0.288	1,982,922
2026-07-03	0.290	0.295	0.283	0.295	0.288	2,245,397
2026-07-02	0.280	0.285	0.275	0.280	0.273	1,237,281
2026-07-01	0.280	0.285	0.275	0.280	0.273	2,572,784
2026-06-30	0.290	0.290	0.273	0.275	0.269	1,349,182
2026-06-29	0.275	0.290	0.275	0.280	0.273	3,688,962
2026-06-26	0.280	0.280	0.270	0.275	0.269	2,371,601
2026-06-25	0.285	0.285	0.270	0.275	0.269	3,581,754
2026-06-24	0.300	0.305	0.290	0.295	0.288	2,933,996
2026-06-23	0.310	0.315	0.300	0.310	0.303	2,947,993
2026-06-22	0.310	0.320	0.308	0.315	0.308	1,624,947
2026-06-19	0.315	0.315	0.305	0.305	0.298	2,536,207
2026-06-18	0.325	0.325	0.315	0.320	0.312	2,546,629
2026-06-17	0.315	0.335	0.313	0.330	0.322	5,375,482
2026-06-16	0.315	0.315	0.305	0.310	0.303	3,692,831
2026-06-15	0.290	0.320	0.290	0.320	0.312	6,526,771
2026-06-12	0.280	0.295	0.280	0.290	0.283	5,638,563
2026-06-11	0.260	0.270	0.255	0.265	0.259	2,843,939
2026-06-10	0.265	0.270	0.260	0.270	0.264	6,951,987
2026-06-09	0.295	0.295	0.275	0.280	0.273	10,271,559
2026-06-05	0.310	0.313	0.300	0.305	0.298	2,518,382
2026-06-04	0.310	0.325	0.300	0.315	0.308	6,998,941
2026-06-03	0.315	0.320	0.310	0.320	0.312	2,842,727
2026-06-02	0.315	0.315	0.300	0.315	0.308	1,945,870
2026-06-01	0.300	0.315	0.298	0.315	0.308	3,256,541
2026-05-29	0.295	0.305	0.295	0.300	0.293	6,289,534
2026-05-28	0.305	0.305	0.283	0.285	0.278	6,050,859
2026-05-27	0.320	0.320	0.305	0.310	0.303	3,444,922
2026-05-26	0.295	0.315	0.295	0.310	0.303	4,049,780
2026-05-25	0.295	0.305	0.295	0.305	0.298	2,971,957
2026-05-22	0.295	0.298	0.290	0.295	0.288	2,053,329
2026-05-21	0.295	0.310	0.290	0.290	0.283	3,713,908
2026-05-20	0.295	0.300	0.290	0.290	0.283	1,928,058
2026-05-19	0.315	0.315	0.295	0.300	0.293	4,669,287
2026-05-18	0.320	0.325	0.310	0.310	0.303	3,227,423
2026-05-15	0.335	0.345	0.315	0.325	0.317	5,176,807
2026-05-14	0.355	0.355	0.338	0.345	0.337	6,723,695
2026-05-13	0.335	0.355	0.325	0.345	0.337	9,348,011
2026-05-12	0.325	0.345	0.320	0.340	0.332	9,648,291
2026-05-11	0.310	0.325	0.310	0.320	0.312	5,841,961
2026-05-08	0.300	0.315	0.295	0.315	0.308	4,468,663
2026-05-07	0.300	0.310	0.298	0.310	0.303	5,680,290
2026-05-06	0.295	0.300	0.290	0.295	0.288	3,047,789
2026-05-05	0.295	0.300	0.285	0.290	0.283	4,927,988
2026-05-04	0.300	0.305	0.290	0.295	0.288	2,344,635
2026-05-01	0.295	0.298	0.288	0.290	0.283	2,418,251

← NewerPage 2 of 3 · 129 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.