Aroa Biosurgery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.895	0.925	0.895	0.925	0.925	36,561
2023-06-29	0.890	0.895	0.870	0.895	0.895	429,861
2023-06-28	0.890	0.895	0.870	0.885	0.885	433,749
2023-06-27	0.910	0.915	0.885	0.890	0.890	291,639
2023-06-26	0.895	0.905	0.875	0.900	0.900	75,966
2023-06-23	0.920	0.920	0.875	0.900	0.900	180,072
2023-06-22	0.925	0.925	0.895	0.920	0.920	65,401
2023-06-21	0.910	0.925	0.895	0.925	0.925	568,753
2023-06-20	0.905	0.910	0.880	0.910	0.910	78,556
2023-06-19	0.900	0.905	0.865	0.890	0.890	132,735
2023-06-16	0.860	0.900	0.860	0.900	0.900	94,359
2023-06-15	0.895	0.895	0.855	0.880	0.880	131,502
2023-06-14	0.870	0.890	0.845	0.885	0.885	2,860,364
2023-06-13	0.870	0.890	0.865	0.880	0.880	111,380
2023-06-09	0.845	0.870	0.813	0.870	0.870	143,708
2023-06-08	0.890	0.890	0.850	0.850	0.850	1,282,287
2023-06-07	0.895	0.895	0.880	0.885	0.885	161,600
2023-06-06	0.900	0.900	0.885	0.895	0.895	122,167
2023-06-05	0.915	0.920	0.890	0.900	0.900	159,397
2023-06-02	0.920	0.925	0.895	0.905	0.905	261,837
2023-06-01	0.940	0.945	0.900	0.915	0.915	149,309
2023-05-31	0.960	0.970	0.920	0.935	0.935	2,106,329
2023-05-30	1.000	1.010	0.980	1.010	1.010	1,947,510
2023-05-29	0.940	1.015	0.940	1.000	1.000	156,055
2023-05-26	0.920	0.950	0.905	0.940	0.940	109,205
2023-05-25	0.900	0.910	0.890	0.910	0.910	66,618
2023-05-24	0.950	0.950	0.885	0.900	0.900	97,356
2023-05-23	0.920	0.945	0.915	0.920	0.920	92,445
2023-05-22	0.950	0.955	0.925	0.945	0.945	48,315
2023-05-19	0.960	0.970	0.945	0.960	0.960	76,324
2023-05-18	0.970	0.970	0.950	0.950	0.950	68,269
2023-05-17	0.950	0.970	0.930	0.950	0.950	75,959
2023-05-16	0.930	0.950	0.920	0.950	0.950	1,043,006
2023-05-15	0.915	0.945	0.915	0.930	0.930	55,002
2023-05-12	0.970	0.970	0.915	0.950	0.950	591,675
2023-05-11	1.010	1.015	0.945	0.970	0.970	402,408
2023-05-10	1.030	1.040	1.010	1.010	1.010	37,309
2023-05-09	1.050	1.050	1.025	1.025	1.025	19,527
2023-05-08	1.040	1.055	1.025	1.035	1.035	124,407
2023-05-05	1.060	1.060	1.050	1.050	1.050	11,759
2023-05-04	1.070	1.070	1.045	1.050	1.050	100,887
2023-05-03	1.080	1.080	1.050	1.050	1.050	35,125
2023-05-02	1.080	1.080	1.045	1.070	1.070	355,090
2023-05-01	1.065	1.090	1.065	1.080	1.080	133,368
2023-04-28	1.055	1.060	1.030	1.050	1.050	144,205
2023-04-27	1.010	1.055	1.010	1.055	1.055	1,025,754
2023-04-26	1.050	1.050	1.010	1.010	1.010	798,553
2023-04-24	1.060	1.060	1.050	1.050	1.050	170,489
2023-04-21	1.020	1.055	1.020	1.055	1.055	88,666
2023-04-20	1.045	1.065	1.030	1.030	1.030	52,026
2023-04-19	1.045	1.050	1.010	1.050	1.050	128,694
2023-04-18	1.060	1.060	1.045	1.045	1.045	625,706
2023-04-17	1.080	1.080	1.050	1.050	1.050	57,659
2023-04-14	1.050	1.055	1.050	1.050	1.050	69,641
2023-04-13	1.050	1.060	1.045	1.050	1.050	160,194
2023-04-12	1.100	1.100	1.035	1.045	1.045	492,343
2023-04-11	1.050	1.075	1.050	1.060	1.060	34,641
2023-04-06	1.075	1.075	1.040	1.075	1.075	233,591
2023-04-05	1.045	1.080	1.045	1.080	1.080	73,501
2023-04-04	1.075	1.080	1.050	1.050	1.050	111,144

← NewerPage 15 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.