Canada markets closed

Aura Energy Limited (AEE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1750-0.0100 (-5.41%)
As of 10:23AM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.18500.18500.17500.17500.1750572,291
May 03, 20240.18000.19000.18000.18500.18504,341,630
May 02, 20240.18000.18000.17500.18000.18001,655,636
May 01, 20240.18000.18500.17500.17500.17503,891,717
Apr 30, 20240.17500.18500.17500.18000.18002,026,440
Apr 29, 20240.17500.17750.17000.17500.17502,926,605
Apr 26, 20240.16500.17500.16500.17500.17502,418,409
Apr 24, 20240.17000.17250.16500.17000.17001,918,516
Apr 23, 20240.17500.17500.16500.17500.17501,195,838
Apr 22, 20240.17500.17750.17000.17000.17001,301,196
Apr 19, 20240.17500.17500.17000.17500.1750751,974
Apr 18, 20240.17000.17500.17000.17000.1700507,851
Apr 17, 20240.17500.17500.16500.17000.17003,311,991
Apr 16, 20240.18000.18250.17000.17500.17502,281,130
Apr 15, 20240.18500.18500.18000.18500.1850715,401
Apr 12, 20240.19000.19500.18000.19000.19002,004,716
Apr 11, 20240.17500.19000.17500.18500.18502,838,179
Apr 10, 20240.17000.18000.17000.17500.17501,723,128
Apr 09, 20240.16500.17500.16000.17500.17502,344,606
Apr 08, 20240.17500.17500.16000.17000.17006,516,344
Apr 05, 20240.17500.17500.16500.17000.17002,123,016
Apr 04, 20240.17000.18000.17000.18000.18002,339,963
Apr 03, 20240.16500.18000.16500.17000.17004,657,535
Apr 02, 20240.17000.17500.16750.17500.17502,951,143
Mar 28, 20240.17000.17000.16500.16500.16505,656,805
Mar 27, 20240.16500.17000.16500.17000.17001,137,841
Mar 26, 20240.17000.17000.16500.17000.17004,878,225
Mar 25, 20240.17500.17500.17000.17500.1750998,907
Mar 22, 20240.17500.18000.17000.17000.17002,209,717
Mar 21, 20240.17500.18000.17250.18000.18007,560,988
Mar 20, 20240.17000.18000.16750.17000.17005,416,539
Mar 19, 20240.17000.17500.16000.16500.165012,757,465
Mar 18, 20240.18000.18000.17000.17000.170014,951,910
Mar 15, 20240.22000.22000.22000.22000.2200-
Mar 14, 20240.23000.23500.22000.22000.22001,635,669
Mar 13, 20240.23000.24500.23000.24500.2450713,161
Mar 12, 20240.23000.23500.22500.22500.2250593,534
Mar 11, 20240.24000.24000.22500.23000.2300762,587
Mar 08, 20240.25000.25500.24000.25000.25001,456,487
Mar 07, 20240.24000.24000.23500.24000.2400468,990
Mar 06, 20240.23000.23500.22500.23500.2350810,618
Mar 05, 20240.23000.23500.22000.23000.23001,244,028
Mar 04, 20240.23000.24000.22500.22500.22501,735,574
Mar 01, 20240.23500.24500.21500.22000.22001,799,192
Feb 29, 20240.23500.24500.23000.23500.23501,101,317
Feb 28, 20240.22000.24500.22000.24500.24501,606,174
Feb 27, 20240.23500.24000.21500.21500.21501,067,838
Feb 26, 20240.25000.25000.21500.22500.22501,529,370
Feb 23, 20240.23500.23500.21750.22500.22501,281,150
Feb 22, 20240.24500.24500.23500.24500.2450317,547
Feb 21, 20240.24500.25500.23000.24500.2450900,568
Feb 20, 20240.25500.26000.24500.25000.2500625,108
Feb 19, 20240.25500.27000.25500.26000.2600279,278
Feb 16, 20240.26000.26500.25500.26500.2650181,836
Feb 15, 20240.25500.26500.25500.26500.2650137,502
Feb 14, 20240.26500.26500.25000.26500.2650804,279
Feb 13, 20240.26500.27000.26000.26000.2600607,792
Feb 12, 20240.26500.27000.26000.26000.2600761,813
Feb 09, 20240.26000.27000.26000.27000.2700251,995
Feb 08, 20240.27500.28500.26500.28000.2800447,738
Feb 07, 20240.26500.28500.26000.28500.2850522,218
Feb 06, 20240.27000.27500.26000.26000.2600625,037
Feb 05, 20240.28000.28250.26500.28000.2800916,512
Feb 02, 20240.30000.30500.28000.29000.29002,106,524
Feb 01, 20240.28500.28500.27000.28500.2850497,860
Jan 31, 20240.26000.28500.26000.28500.28502,205,056
Jan 30, 20240.26000.26000.24000.26000.26001,015,424
Jan 29, 20240.25500.26000.24500.26000.2600716,249
Jan 25, 20240.24000.25500.24000.25500.2550550,468
Jan 24, 20240.23000.24500.23000.24500.2450809,591
Jan 23, 20240.24000.25500.22000.22000.2200968,694
Jan 22, 20240.26000.26000.24250.25500.2550800,620
Jan 19, 20240.26000.27000.25000.25500.2550597,479
Jan 18, 20240.26500.28000.25750.26000.2600772,776
Jan 17, 20240.27000.28500.27000.28000.28002,028,568
Jan 16, 20240.29500.29500.26000.27000.27001,960,610
Jan 15, 20240.31000.31000.29500.30250.30251,975,712
Jan 12, 20240.28000.29500.27500.29500.29501,693,712
Jan 11, 20240.27500.28000.26500.27500.2750525,077
Jan 10, 20240.27000.28000.27000.28000.28001,482,635
Jan 09, 20240.26500.26500.25500.26500.2650176,210
Jan 08, 20240.27000.27500.25500.25500.2550343,975
Jan 05, 20240.26500.27500.26500.27500.2750555,386
Jan 04, 20240.26000.27000.25500.27000.2700378,288
Jan 03, 20240.26500.27000.25500.27000.2700387,084
Jan 02, 20240.25500.26500.25000.26500.2650233,674
Dec 29, 20230.25500.26500.25000.26500.2650422,893
Dec 28, 20230.26000.26500.25000.25500.2550303,014
Dec 27, 20230.26000.26500.25500.26500.2650380,771
Dec 22, 20230.25500.26000.25500.26000.260056,080
Dec 21, 20230.25500.26000.24750.26000.2600408,016
Dec 20, 20230.25000.27000.24500.25500.25501,012,618
Dec 19, 20230.27500.27500.25000.26000.2600739,020
Dec 18, 20230.25500.26500.25500.26500.2650106,761
Dec 15, 20230.27500.28000.24500.24500.2450823,133
Dec 14, 20230.25000.27000.23750.27000.2700729,357
Dec 13, 20230.27500.27500.25500.25500.2550392,068
Dec 12, 20230.26750.26750.25500.26500.2650582,901
Dec 11, 20230.27500.27500.27000.27000.2700468,034
Dec 08, 20230.27500.28500.27000.28500.2850266,436
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...