Aroa Biosurgery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.910	0.920	0.830	0.830	0.830	257,883
2022-01-21	0.970	0.970	0.940	0.950	0.950	173,678
2022-01-20	0.975	0.980	0.965	0.965	0.965	49,178
2022-01-19	0.985	0.985	0.955	0.960	0.960	65,096
2022-01-18	0.980	0.985	0.960	0.975	0.975	196,730
2022-01-17	0.995	1.000	0.980	0.980	0.980	162,618
2022-01-14	0.995	1.020	0.990	1.020	1.020	55,623
2022-01-13	1.005	1.020	0.985	1.000	1.000	197,097
2022-01-12	1.010	1.015	1.005	1.005	1.005	26,257
2022-01-11	1.010	1.010	1.005	1.010	1.010	364,209
2022-01-10	1.015	1.020	1.005	1.010	1.010	69,056
2022-01-07	1.010	1.020	1.005	1.015	1.015	41,053
2022-01-06	1.015	1.023	1.000	1.015	1.015	136,675
2022-01-05	1.010	1.020	1.000	1.020	1.020	51,613
2022-01-04	1.020	1.025	1.000	1.015	1.015	166,880
2021-12-31	1.015	1.020	1.005	1.020	1.020	27,816
2021-12-30	1.020	1.020	1.005	1.020	1.020	37,242
2021-12-29	1.020	1.020	1.000	1.000	1.000	313,562
2021-12-24	1.020	1.020	1.015	1.020	1.020	51,257
2021-12-23	1.025	1.025	1.015	1.020	1.020	49,710
2021-12-22	1.035	1.035	1.005	1.020	1.020	432,151
2021-12-21	1.065	1.065	1.025	1.025	1.025	60,458
2021-12-20	1.075	1.075	1.065	1.065	1.065	167,053
2021-12-17	1.050	1.080	1.020	1.080	1.080	84,702
2021-12-16	1.060	1.070	1.040	1.040	1.040	53,210
2021-12-15	1.040	1.040	1.020	1.040	1.040	32,276
2021-12-14	1.030	1.060	1.020	1.045	1.045	270,901
2021-12-13	1.075	1.075	1.025	1.035	1.035	408,992
2021-12-10	1.050	1.080	1.020	1.080	1.080	93,963
2021-12-09	1.050	1.100	1.050	1.050	1.050	62,888
2021-12-08	1.050	1.095	1.030	1.050	1.050	184,060
2021-12-07	1.065	1.110	1.008	1.055	1.055	149,964
2021-12-06	1.110	1.120	1.080	1.085	1.085	258,972
2021-12-03	1.125	1.125	1.110	1.110	1.110	91,363
2021-12-02	1.130	1.140	1.095	1.120	1.120	813,673
2021-12-01	1.160	1.160	1.130	1.145	1.145	30,400
2021-11-30	1.130	1.165	1.130	1.140	1.140	133,556
2021-11-29	1.130	1.135	1.120	1.125	1.125	432,783
2021-11-26	1.160	1.180	1.140	1.160	1.160	244,252
2021-11-25	1.150	1.150	1.145	1.150	1.150	119,963
2021-11-24	1.150	1.150	1.145	1.150	1.150	204,316
2021-11-23	1.150	1.150	1.140	1.145	1.145	388,101
2021-11-22	1.150	1.150	1.138	1.140	1.140	143,911
2021-11-19	1.145	1.150	1.140	1.150	1.150	382,176
2021-11-18	1.155	1.160	1.140	1.145	1.145	88,479
2021-11-17	1.135	1.160	1.135	1.155	1.155	116,949
2021-11-16	1.155	1.160	1.130	1.135	1.135	97,082
2021-11-15	1.090	1.160	1.090	1.160	1.160	366,193
2021-11-12	1.135	1.135	1.095	1.100	1.100	76,802
2021-11-11	1.135	1.150	1.100	1.115	1.115	55,343
2021-11-10	1.135	1.135	1.115	1.120	1.120	143,727
2021-11-09	1.120	1.145	1.105	1.120	1.120	112,964
2021-11-08	1.125	1.125	1.100	1.120	1.120	91,593
2021-11-05	1.130	1.135	1.075	1.090	1.090	131,814
2021-11-04	1.120	1.130	1.095	1.110	1.110	131,125
2021-11-03	1.130	1.130	1.095	1.110	1.110	130,654
2021-11-02	1.110	1.140	1.095	1.125	1.125	118,461
2021-11-01	1.115	1.135	1.100	1.105	1.105	241,348
2021-10-29	1.160	1.160	1.110	1.120	1.120	215,988
2021-10-28	1.160	1.160	1.135	1.140	1.140	137,468

← NewerPage 21 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.