Arika Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.033	0.036	0.033	0.034	0.034	9,547,162
2024-11-22	0.031	0.033	0.030	0.033	0.033	6,158,322
2024-11-21	0.029	0.030	0.028	0.029	0.029	2,654,446
2024-11-20	0.027	0.030	0.024	0.028	0.028	9,114,159
2024-11-19	0.025	0.029	0.024	0.027	0.027	4,955,320
2024-11-18	0.025	0.026	0.024	0.024	0.024	1,196,852
2024-11-15	0.024	0.024	0.023	0.023	0.023	871,106
2024-11-14	0.023	0.027	0.023	0.024	0.024	8,407,672
2024-11-13	0.022	0.023	0.022	0.023	0.023	701,897
2024-11-12	0.022	0.022	0.021	0.022	0.022	1,712,999
2024-11-11	0.022	0.023	0.022	0.022	0.022	1,126,770
2024-11-08	0.023	0.024	0.022	0.022	0.022	2,758,892
2024-11-07	0.023	0.023	0.022	0.022	0.022	2,444,213
2024-11-06	0.029	0.033	0.024	0.024	0.024	24,613,725
2024-11-05	0.026	0.028	0.026	0.027	0.027	1,663,758
2024-11-04	0.028	0.028	0.026	0.026	0.026	2,843,125
2024-11-01	0.027	0.028	0.026	0.028	0.028	2,370,832
2024-10-31	0.029	0.029	0.026	0.028	0.028	1,332,628
2024-10-30	0.030	0.031	0.027	0.030	0.030	5,527,592
2024-10-29	0.030	0.030	0.028	0.028	0.028	1,517,935
2024-10-28	0.031	0.031	0.030	0.030	0.030	2,090,640
2024-10-25	0.033	0.034	0.030	0.031	0.031	3,899,198
2024-10-24	0.034	0.034	0.031	0.033	0.033	5,306,345
2024-10-23	0.043	0.044	0.033	0.033	0.033	24,317,782
2024-10-22	0.039	0.039	0.036	0.039	0.039	3,432,850
2024-10-21	0.039	0.043	0.036	0.040	0.040	7,177,894
2024-10-18	0.035	0.040	0.034	0.037	0.037	5,032,243
2024-10-17	0.033	0.034	0.033	0.034	0.034	1,151,527
2024-10-16	0.035	0.036	0.032	0.036	0.036	2,282,959
2024-10-15	0.035	0.035	0.031	0.035	0.035	3,332,516
2024-10-14	0.035	0.039	0.033	0.035	0.035	3,876,121
2024-10-11	0.031	0.034	0.029	0.034	0.034	3,040,506
2024-10-10	0.029	0.031	0.028	0.030	0.030	1,307,786
2024-10-09	0.028	0.028	0.028	0.028	0.028	819,859
2024-10-08	0.029	0.029	0.027	0.028	0.028	1,376,834
2024-10-07	0.030	0.030	0.030	0.030	0.030	1,230,151
2024-10-04	0.030	0.030	0.030	0.030	0.030	0
2024-10-03	0.030	0.030	0.030	0.030	0.030	0
2024-10-02	0.030	0.030	0.030	0.030	0.030	405,818
2024-10-01	0.030	0.030	0.030	0.030	0.030	352,575
2024-09-30	0.030	0.030	0.030	0.030	0.030	458,693
2024-09-27	0.030	0.031	0.028	0.029	0.029	1,154,473
2024-09-26	0.034	0.040	0.029	0.029	0.029	9,552,074
2024-09-25	0.035	0.036	0.027	0.031	0.031	2,401,596
2024-09-24	0.026	0.035	0.026	0.035	0.035	3,145,685
2024-09-23	0.026	0.026	0.024	0.025	0.025	427,277
2024-09-20	0.025	0.026	0.022	0.026	0.026	5,751,186
2024-09-19	0.019	0.019	0.019	0.019	0.019	0
2024-09-18	0.017	0.019	0.016	0.019	0.019	532,726
2024-09-17	0.017	0.017	0.017	0.017	0.017	133,268
2024-09-16	0.020	0.020	0.020	0.020	0.020	0
2024-09-13	0.020	0.020	0.020	0.020	0.020	0
2024-09-12	0.002	0.002	0.002	0.002	0.020	0
2024-09-11	0.002	0.002	0.002	0.002	0.020	0
2024-09-10	0.002	0.002	0.002	0.002	0.020	0
2024-09-09	0.002	0.002	0.002	0.002	0.020	138,262
2024-09-06	0.002	0.002	0.002	0.002	0.020	50,000
2024-09-05	0.002	0.002	0.002	0.002	0.020	89,592
2024-09-04	0.002	0.002	0.002	0.002	0.020	98
2024-09-03	0.002	0.002	0.002	0.002	0.020	0

← NewerPage 9 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.