Aroa Biosurgery Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.440	0.440	0.430	0.440	0.440	123,740
2025-05-21	0.440	0.440	0.428	0.440	0.440	152,097
2025-05-20	0.435	0.440	0.430	0.440	0.440	564,404
2025-05-19	0.455	0.455	0.435	0.440	0.440	96,375
2025-05-16	0.455	0.455	0.435	0.440	0.440	201,668
2025-05-15	0.460	0.460	0.450	0.455	0.455	96,498
2025-05-14	0.465	0.470	0.450	0.450	0.450	117,309
2025-05-13	0.455	0.470	0.455	0.460	0.460	433,903
2025-05-12	0.460	0.460	0.445	0.445	0.445	90,337
2025-05-09	0.450	0.460	0.445	0.460	0.460	131,134
2025-05-08	0.430	0.445	0.430	0.445	0.445	33,295
2025-05-07	0.450	0.450	0.430	0.430	0.430	36,221
2025-05-06	0.440	0.450	0.440	0.450	0.450	37,645
2025-05-05	0.450	0.455	0.430	0.440	0.440	107,310
2025-05-02	0.460	0.460	0.440	0.450	0.450	96,642
2025-05-01	0.450	0.460	0.445	0.450	0.450	129,946
2025-04-30	0.445	0.460	0.430	0.440	0.440	338,548
2025-04-29	0.450	0.470	0.425	0.440	0.440	903,171
2025-04-28	0.400	0.420	0.375	0.420	0.420	415,752
2025-04-24	0.405	0.410	0.390	0.390	0.390	114,632
2025-04-23	0.400	0.408	0.390	0.400	0.400	107,434
2025-04-22	0.410	0.415	0.385	0.390	0.390	152,302
2025-04-17	0.420	0.420	0.405	0.405	0.405	501,487
2025-04-16	0.410	0.425	0.410	0.425	0.425	278,332
2025-04-15	0.450	0.450	0.405	0.415	0.415	84,536
2025-04-14	0.400	0.440	0.400	0.440	0.440	974,499
2025-04-11	0.395	0.395	0.370	0.390	0.390	243,411
2025-04-10	0.405	0.405	0.380	0.380	0.380	1,070,067
2025-04-09	0.385	0.385	0.370	0.380	0.380	66,716
2025-04-08	0.375	0.400	0.375	0.385	0.385	212,185
2025-04-07	0.395	0.395	0.350	0.375	0.375	3,146,891
2025-04-04	0.435	0.435	0.410	0.415	0.415	370,973
2025-04-03	0.440	0.445	0.420	0.440	0.440	358,563
2025-04-02	0.450	0.450	0.425	0.440	0.440	83,733
2025-04-01	0.435	0.445	0.420	0.420	0.420	174,932
2025-03-31	0.450	0.450	0.425	0.425	0.425	260,542
2025-03-28	0.470	0.470	0.435	0.440	0.440	127,931
2025-03-27	0.450	0.470	0.445	0.470	0.470	56,875
2025-03-26	0.450	0.450	0.420	0.440	0.440	290,994
2025-03-25	0.440	0.440	0.410	0.440	0.440	567,562
2025-03-24	0.455	0.455	0.440	0.440	0.440	247,573
2025-03-21	0.500	0.505	0.455	0.455	0.455	579,079
2025-03-20	0.495	0.495	0.480	0.483	0.483	29,204
2025-03-19	0.490	0.500	0.480	0.480	0.480	155,769
2025-03-18	0.505	0.510	0.500	0.510	0.510	105,163
2025-03-17	0.505	0.505	0.495	0.500	0.500	23,686
2025-03-14	0.485	0.500	0.485	0.500	0.500	31,407
2025-03-13	0.490	0.500	0.480	0.480	0.480	104,621
2025-03-12	0.475	0.495	0.475	0.490	0.490	25,034
2025-03-11	0.490	0.490	0.470	0.475	0.475	220,912
2025-03-10	0.500	0.505	0.485	0.490	0.490	156,407
2025-03-07	0.495	0.510	0.495	0.505	0.505	7,736
2025-03-06	0.490	0.510	0.485	0.495	0.495	308,510
2025-03-05	0.500	0.515	0.473	0.490	0.490	393,475
2025-03-04	0.505	0.515	0.505	0.510	0.510	105,269
2025-03-03	0.530	0.530	0.510	0.510	0.510	94,274
2025-02-28	0.530	0.535	0.505	0.535	0.535	219,124
2025-02-27	0.540	0.540	0.530	0.530	0.530	167,244
2025-02-26	0.550	0.550	0.520	0.540	0.540	112,026
2025-02-25	0.575	0.575	0.510	0.550	0.550	375,875

← NewerPage 7 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.