Aurelia Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.505	0.505	0.485	0.495	0.461	1,349,067
2022-04-19	0.480	0.510	0.480	0.510	0.475	3,659,311
2022-04-14	0.480	0.490	0.475	0.480	0.447	2,551,173
2022-04-13	0.475	0.485	0.470	0.480	0.447	3,535,207
2022-04-12	0.480	0.483	0.465	0.470	0.438	1,831,573
2022-04-11	0.490	0.490	0.475	0.480	0.447	1,463,168
2022-04-08	0.475	0.485	0.470	0.480	0.447	2,120,161
2022-04-07	0.470	0.478	0.470	0.475	0.442	9,869,006
2022-04-06	0.475	0.485	0.465	0.480	0.447	7,049,945
2022-04-05	0.500	0.505	0.480	0.480	0.447	2,314,114
2022-04-04	0.485	0.500	0.485	0.495	0.461	3,560,238
2022-04-01	0.490	0.490	0.475	0.485	0.452	2,490,393
2022-03-31	0.475	0.495	0.475	0.490	0.456	6,158,352
2022-03-30	0.475	0.490	0.468	0.475	0.442	4,222,111
2022-03-29	0.480	0.485	0.465	0.480	0.447	4,383,970
2022-03-28	0.490	0.490	0.465	0.480	0.447	5,059,450
2022-03-25	0.490	0.500	0.480	0.485	0.452	5,352,320
2022-03-24	0.470	0.500	0.455	0.495	0.461	15,765,207
2022-03-23	0.500	0.525	0.500	0.525	0.489	7,350,957
2022-03-22	0.470	0.510	0.465	0.510	0.475	9,967,595
2022-03-21	0.465	0.470	0.455	0.470	0.438	1,877,039
2022-03-18	0.465	0.470	0.455	0.465	0.433	9,302,889
2022-03-17	0.470	0.480	0.460	0.460	0.428	3,944,793
2022-03-16	0.450	0.485	0.440	0.470	0.438	7,578,767
2022-03-15	0.460	0.463	0.440	0.450	0.419	4,810,245
2022-03-14	0.460	0.490	0.460	0.475	0.442	9,341,632
2022-03-11	0.460	0.465	0.450	0.455	0.424	6,892,740
2022-03-10	0.455	0.465	0.445	0.455	0.424	6,150,085
2022-03-09	0.460	0.460	0.430	0.455	0.424	15,874,532
2022-03-08	0.480	0.490	0.463	0.470	0.438	5,234,825
2022-03-07	0.470	0.495	0.470	0.490	0.456	6,805,003
2022-03-04	0.465	0.465	0.450	0.460	0.428	3,993,514
2022-03-03	0.460	0.485	0.460	0.465	0.433	5,104,549
2022-03-02	0.450	0.480	0.450	0.470	0.438	12,362,371
2022-03-01	0.450	0.455	0.435	0.450	0.419	5,162,002
2022-02-28	0.445	0.460	0.430	0.450	0.419	5,321,416
2022-02-25	0.435	0.450	0.430	0.450	0.419	3,079,305
2022-02-24	0.420	0.455	0.400	0.445	0.414	10,784,432
2022-02-23	0.425	0.445	0.425	0.445	0.414	4,105,206
2022-02-22	0.445	0.450	0.420	0.430	0.400	5,281,141
2022-02-21	0.450	0.455	0.435	0.440	0.410	2,936,052
2022-02-18	0.445	0.455	0.440	0.450	0.419	4,873,521
2022-02-17	0.450	0.455	0.440	0.440	0.410	3,334,223
2022-02-16	0.445	0.450	0.435	0.440	0.410	1,522,722
2022-02-15	0.450	0.458	0.435	0.450	0.419	2,792,204
2022-02-14	0.455	0.460	0.450	0.455	0.424	3,321,276
2022-02-11	0.455	0.460	0.435	0.435	0.405	1,715,888
2022-02-10	0.460	0.460	0.448	0.455	0.424	5,148,553
2022-02-09	0.450	0.460	0.448	0.460	0.428	1,829,055
2022-02-08	0.445	0.460	0.440	0.450	0.419	3,121,009
2022-02-07	0.430	0.440	0.430	0.440	0.410	1,195,619
2022-02-04	0.415	0.435	0.410	0.435	0.405	2,113,254
2022-02-03	0.415	0.425	0.410	0.425	0.396	2,135,167
2022-02-02	0.420	0.425	0.410	0.410	0.382	2,315,006
2022-02-01	0.425	0.433	0.420	0.430	0.400	2,010,297
2022-01-31	0.420	0.420	0.405	0.420	0.391	2,073,870
2022-01-28	0.445	0.445	0.415	0.430	0.400	5,970,313
2022-01-27	0.410	0.440	0.405	0.440	0.410	10,632,771
2022-01-25	0.430	0.430	0.398	0.405	0.377	8,995,524
2022-01-24	0.440	0.445	0.425	0.425	0.396	3,120,908

← NewerPage 20 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.