Aroa Biosurgery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.155	1.155	1.130	1.155	1.155	662,943
2023-01-05	1.100	1.150	1.100	1.150	1.150	627,411
2023-01-04	1.090	1.100	1.085	1.100	1.100	370,578
2023-01-03	1.080	1.100	1.078	1.100	1.100	49,121
2022-12-30	1.080	1.090	1.080	1.080	1.080	34,576
2022-12-29	1.090	1.090	1.080	1.090	1.090	30,113
2022-12-28	1.095	1.095	1.070	1.085	1.085	36,846
2022-12-23	1.100	1.100	1.070	1.095	1.095	52,174
2022-12-22	1.100	1.100	1.070	1.095	1.095	131,800
2022-12-21	1.080	1.100	1.050	1.100	1.100	192,457
2022-12-20	1.080	1.080	1.060	1.080	1.080	218,060
2022-12-19	1.080	1.088	1.065	1.080	1.080	119,048
2022-12-16	1.055	1.080	1.055	1.070	1.070	62,114
2022-12-15	1.070	1.080	1.060	1.065	1.065	318,345
2022-12-14	1.065	1.090	1.060	1.090	1.090	70,415
2022-12-13	1.075	1.100	1.060	1.060	1.060	13,035
2022-12-12	1.090	1.090	1.055	1.070	1.070	484,152
2022-12-09	1.095	1.100	1.080	1.100	1.100	135,162
2022-12-08	1.080	1.100	1.080	1.100	1.100	310,595
2022-12-07	1.100	1.110	1.070	1.080	1.080	268,237
2022-12-06	1.085	1.100	1.055	1.100	1.100	1,179,094
2022-12-05	1.100	1.110	1.080	1.095	1.095	265,085
2022-12-02	1.100	1.100	1.090	1.100	1.100	243,709
2022-12-01	1.075	1.100	1.070	1.100	1.100	700,572
2022-11-30	1.030	1.075	1.010	1.075	1.075	1,753,508
2022-11-29	1.075	1.080	1.040	1.075	1.075	574,811
2022-11-28	1.075	1.085	1.055	1.055	1.055	163,315
2022-11-25	1.080	1.080	1.060	1.065	1.065	72,160
2022-11-24	1.050	1.090	1.050	1.080	1.080	187,498
2022-11-23	1.020	1.060	1.010	1.060	1.060	258,569
2022-11-22	1.020	1.050	0.980	1.050	1.050	2,203,259
2022-11-21	1.080	1.080	1.025	1.045	1.045	249,867
2022-11-18	0.970	1.045	0.965	1.020	1.020	926,742
2022-11-17	0.980	0.980	0.945	0.970	0.970	78,671
2022-11-16	0.980	0.980	0.965	0.970	0.970	430,451
2022-11-15	0.940	0.990	0.935	0.950	0.950	721,489
2022-11-14	0.910	0.955	0.910	0.930	0.930	704,136
2022-11-11	0.865	0.900	0.865	0.900	0.900	1,026,165
2022-11-10	0.850	0.865	0.850	0.858	0.858	180,063
2022-11-09	0.855	0.855	0.845	0.850	0.850	33,142
2022-11-08	0.845	0.850	0.845	0.850	0.850	261,252
2022-11-07	0.860	0.865	0.850	0.850	0.850	502,313
2022-11-04	0.870	0.885	0.860	0.860	0.860	295,360
2022-11-03	0.840	0.860	0.840	0.860	0.860	4,286,218
2022-11-02	0.860	0.860	0.840	0.840	0.840	71,765
2022-11-01	0.855	0.865	0.850	0.860	0.860	39,026
2022-10-31	0.860	0.875	0.850	0.855	0.855	170,653
2022-10-28	0.860	0.870	0.840	0.860	0.860	216,038
2022-10-27	0.860	0.860	0.840	0.850	0.850	194,541
2022-10-26	0.890	0.890	0.830	0.850	0.850	853,093
2022-10-25	0.800	0.910	0.800	0.890	0.890	727,461
2022-10-24	0.800	0.815	0.800	0.805	0.805	197,846
2022-10-21	0.800	0.805	0.790	0.800	0.800	354,304
2022-10-20	0.785	0.795	0.780	0.795	0.795	34,767
2022-10-19	0.790	0.800	0.780	0.780	0.780	118,811
2022-10-18	0.795	0.800	0.795	0.795	0.795	554,285
2022-10-17	0.780	0.795	0.765	0.790	0.790	82,143
2022-10-14	0.778	0.778	0.778	0.778	0.778	685,584
2022-10-13	0.765	0.770	0.765	0.765	0.765	11,883
2022-10-12	0.780	0.780	0.765	0.765	0.765	965,365

← NewerPage 17 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.