Aroa Biosurgery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.065	1.090	1.050	1.060	1.060	163,685
2023-03-31	1.045	1.060	1.045	1.050	1.050	64,877
2023-03-30	1.055	1.065	1.045	1.045	1.045	567,660
2023-03-29	1.060	1.060	1.030	1.045	1.045	101,507
2023-03-28	1.040	1.065	1.040	1.060	1.060	192,195
2023-03-27	1.030	1.050	1.030	1.040	1.040	132,614
2023-03-24	1.050	1.060	1.030	1.030	1.030	376,688
2023-03-23	1.065	1.065	1.015	1.035	1.035	613,522
2023-03-22	1.040	1.065	1.040	1.065	1.065	70,805
2023-03-21	1.000	1.043	1.000	1.040	1.040	185,831
2023-03-20	1.005	1.020	1.000	1.020	1.020	145,820
2023-03-17	1.025	1.055	1.015	1.015	1.015	39,713
2023-03-16	1.025	1.060	1.005	1.055	1.055	114,828
2023-03-15	1.035	1.045	1.025	1.025	1.025	67,595
2023-03-14	1.065	1.095	1.020	1.020	1.020	93,928
2023-03-13	1.095	1.095	1.040	1.060	1.060	424,939
2023-03-10	1.085	1.095	1.060	1.095	1.095	70,462
2023-03-09	1.090	1.100	1.035	1.100	1.100	101,388
2023-03-08	1.080	1.100	1.075	1.090	1.090	45,225
2023-03-07	1.105	1.120	1.095	1.100	1.100	112,178
2023-03-06	1.100	1.115	1.080	1.100	1.100	225,534
2023-03-03	1.100	1.100	1.065	1.100	1.100	131,042
2023-03-02	1.090	1.090	1.040	1.085	1.085	127,040
2023-03-01	1.070	1.100	1.060	1.100	1.100	150,050
2023-02-28	1.060	1.095	1.035	1.080	1.080	212,655
2023-02-27	1.065	1.080	1.045	1.065	1.065	104,503
2023-02-24	1.025	1.095	1.025	1.090	1.090	111,617
2023-02-23	1.100	1.100	1.045	1.045	1.045	27,054
2023-02-22	1.090	1.110	1.065	1.100	1.100	145,905
2023-02-21	1.095	1.125	1.095	1.110	1.110	107,346
2023-02-20	1.045	1.075	1.040	1.075	1.075	176,120
2023-02-17	1.135	1.135	1.080	1.080	1.080	40,758
2023-02-16	1.050	1.145	1.050	1.140	1.140	114,880
2023-02-15	1.080	1.110	1.035	1.095	1.095	333,245
2023-02-14	1.120	1.130	1.065	1.080	1.080	243,482
2023-02-13	1.145	1.145	1.125	1.130	1.130	203,694
2023-02-10	1.140	1.150	1.130	1.150	1.150	201,258
2023-02-09	1.160	1.170	1.130	1.145	1.145	102,509
2023-02-08	1.175	1.175	1.155	1.165	1.165	130,080
2023-02-07	1.130	1.200	1.130	1.175	1.175	198,831
2023-02-06	1.120	1.165	1.120	1.150	1.150	252,117
2023-02-03	1.135	1.165	1.135	1.150	1.150	712,128
2023-02-02	1.170	1.170	1.110	1.140	1.140	659,959
2023-02-01	1.200	1.220	1.168	1.180	1.180	257,574
2023-01-31	1.235	1.240	1.195	1.195	1.195	304,875
2023-01-30	1.230	1.240	1.220	1.235	1.235	270,331
2023-01-27	1.240	1.245	1.230	1.230	1.230	176,667
2023-01-25	1.240	1.245	1.220	1.240	1.240	304,452
2023-01-24	1.210	1.245	1.205	1.245	1.245	388,460
2023-01-23	1.190	1.225	1.190	1.200	1.200	1,397,706
2023-01-20	1.175	1.190	1.175	1.190	1.190	262,669
2023-01-19	1.180	1.180	1.150	1.175	1.175	268,627
2023-01-18	1.190	1.200	1.175	1.180	1.180	403,671
2023-01-17	1.180	1.190	1.165	1.180	1.180	1,318,660
2023-01-16	1.150	1.170	1.135	1.150	1.150	222,065
2023-01-13	1.150	1.165	1.145	1.150	1.150	192,401
2023-01-12	1.180	1.180	1.150	1.150	1.150	114,198
2023-01-11	1.170	1.180	1.160	1.180	1.180	1,155,041
2023-01-10	1.150	1.175	1.150	1.170	1.170	456,506
2023-01-09	1.160	1.165	1.150	1.150	1.150	119,264

← NewerPage 16 of 22 · 1,270 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.