Aurelia Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.440	0.445	0.425	0.425	0.396	3,120,908
2022-01-21	0.475	0.478	0.445	0.445	0.414	5,166,471
2022-01-20	0.470	0.490	0.460	0.470	0.438	6,718,307
2022-01-19	0.465	0.470	0.460	0.465	0.433	4,156,196
2022-01-18	0.445	0.465	0.435	0.465	0.433	8,082,894
2022-01-17	0.445	0.445	0.435	0.435	0.405	1,509,242
2022-01-14	0.440	0.450	0.430	0.450	0.419	3,266,226
2022-01-13	0.430	0.445	0.430	0.445	0.414	1,428,591
2022-01-12	0.430	0.440	0.430	0.430	0.400	860,613
2022-01-11	0.415	0.435	0.415	0.430	0.400	1,277,587
2022-01-10	0.420	0.430	0.415	0.430	0.400	1,920,608
2022-01-07	0.410	0.425	0.410	0.420	0.391	1,851,605
2022-01-06	0.420	0.420	0.400	0.400	0.373	4,197,074
2022-01-05	0.425	0.430	0.420	0.420	0.391	1,074,304
2022-01-04	0.425	0.433	0.420	0.420	0.391	2,083,410
2021-12-31	0.430	0.430	0.410	0.410	0.382	1,338,289
2021-12-30	0.430	0.433	0.420	0.420	0.391	1,573,033
2021-12-29	0.435	0.440	0.425	0.430	0.400	1,867,245
2021-12-24	0.430	0.440	0.420	0.440	0.410	963,561
2021-12-23	0.415	0.435	0.415	0.435	0.405	1,339,291
2021-12-22	0.430	0.430	0.410	0.415	0.387	1,215,588
2021-12-21	0.420	0.440	0.420	0.425	0.396	2,961,684
2021-12-20	0.430	0.430	0.420	0.425	0.396	1,777,122
2021-12-17	0.425	0.435	0.425	0.430	0.400	3,343,700
2021-12-16	0.405	0.420	0.403	0.420	0.391	2,189,718
2021-12-15	0.420	0.435	0.410	0.410	0.382	4,409,821
2021-12-14	0.445	0.450	0.435	0.445	0.414	2,796,956
2021-12-13	0.430	0.445	0.420	0.445	0.414	5,673,184
2021-12-10	0.395	0.425	0.395	0.425	0.396	7,832,312
2021-12-09	0.400	0.415	0.400	0.405	0.377	3,642,596
2021-12-08	0.390	0.410	0.390	0.410	0.382	1,706,849
2021-12-07	0.390	0.400	0.385	0.390	0.363	2,156,561
2021-12-06	0.400	0.400	0.380	0.390	0.363	5,120,065
2021-12-03	0.410	0.420	0.400	0.400	0.373	4,245,739
2021-12-02	0.415	0.423	0.410	0.415	0.387	14,631,288
2021-12-01	0.430	0.430	0.415	0.415	0.387	3,227,127
2021-11-30	0.415	0.440	0.410	0.430	0.400	10,518,557
2021-11-29	0.398	0.415	0.395	0.415	0.387	7,108,843
2021-11-26	0.385	0.410	0.385	0.410	0.382	5,224,696
2021-11-25	0.385	0.390	0.370	0.390	0.363	4,725,869
2021-11-24	0.395	0.400	0.375	0.385	0.359	5,693,228
2021-11-23	0.400	0.405	0.395	0.405	0.377	2,410,679
2021-11-22	0.395	0.415	0.395	0.415	0.387	3,990,157
2021-11-19	0.400	0.403	0.390	0.400	0.373	2,223,502
2021-11-18	0.400	0.400	0.390	0.400	0.373	2,042,497
2021-11-17	0.395	0.405	0.385	0.395	0.368	4,343,467
2021-11-16	0.405	0.405	0.395	0.405	0.377	3,236,466
2021-11-15	0.415	0.425	0.405	0.405	0.377	2,759,813
2021-11-12	0.410	0.425	0.405	0.415	0.387	4,886,042
2021-11-11	0.390	0.415	0.388	0.415	0.387	7,121,792
2021-11-10	0.395	0.395	0.380	0.380	0.354	2,405,483
2021-11-09	0.385	0.395	0.380	0.395	0.368	2,114,783
2021-11-08	0.395	0.398	0.385	0.390	0.363	3,758,335
2021-11-05	0.380	0.390	0.375	0.385	0.359	4,598,182
2021-11-04	0.370	0.385	0.370	0.375	0.349	3,250,866
2021-11-03	0.370	0.380	0.365	0.370	0.345	2,950,781
2021-11-02	0.370	0.380	0.365	0.370	0.345	2,953,546
2021-11-01	0.370	0.380	0.365	0.370	0.345	3,368,533
2021-10-29	0.370	0.380	0.370	0.380	0.354	1,912,093
2021-10-28	0.385	0.385	0.365	0.380	0.354	4,553,008

← NewerPage 21 of 22 · 1,270 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.