Aguia Resources Limited (AGR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

At close: 01:59PM AEST

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	328,000
Apr 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1,615,960
Apr 22, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	1,803,047
Apr 19, 2024	0.0190	0.0220	0.0180	0.0220	0.0220	2,716,558
Apr 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	45,000
Apr 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	83,333
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	4,337,281
Apr 12, 2024	0.0200	0.0220	0.0200	0.0200	0.0200	2,859,874
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,855,690
Apr 08, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
Apr 05, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	425,000
Apr 04, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	362,761
Apr 03, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	111,111
Apr 02, 2024	0.0180	0.0200	0.0180	0.0180	0.0180	2,146,850
Mar 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	171,111
Mar 27, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Mar 26, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	2,039,711
Mar 25, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,129,948
Mar 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	196,598
Mar 21, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,198,078
Mar 20, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	800,503
Mar 19, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	758,065
Mar 18, 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,862,050
Mar 15, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,806,182
Mar 14, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	439,617
Mar 13, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	1,643,421
Mar 12, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	3,981,837
Mar 11, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	383,333
Mar 08, 2024	0.0160	0.0200	0.0160	0.0180	0.0180	2,312,604
Mar 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	104,773
Mar 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
Mar 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	875,422
Feb 29, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	281,224
Feb 28, 2024	0.0130	0.0140	0.0130	0.0140	0.0140	599,267
Feb 27, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Feb 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,500
Feb 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,000
Feb 20, 2024	0.0130	0.0150	0.0130	0.0150	0.0150	120,000
Feb 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	793,913
Feb 16, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	459,861
Feb 15, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	448,333
Feb 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	253,500
Feb 13, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	99,999
Feb 12, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	288,030
Feb 09, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	221,778
Feb 08, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	330,000
Feb 07, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	1,788,862
Feb 06, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,452,690
Feb 05, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	393,970
Feb 02, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,580,873
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	362,838
Jan 31, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	714,286
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	602,448
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	54,464
Jan 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jan 24, 2024	0.0160	0.0160	0.0150	0.0160	0.0160	232,963
Jan 23, 2024	0.0140	0.0160	0.0140	0.0150	0.0150	2,141,450
Jan 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	58,471
Jan 19, 2024	0.0170	0.0170	0.0140	0.0170	0.0170	1,102,174
Jan 18, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	279,699
Jan 17, 2024	0.0170	0.0170	0.0150	0.0170	0.0170	910,474
Jan 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	250,000
Jan 15, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	56,318
Jan 12, 2024	0.0160	0.0190	0.0160	0.0190	0.0190	2,216,468
Jan 11, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	189,250
Jan 10, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,738,307
Jan 09, 2024	0.0150	0.0160	0.0150	0.0160	0.0160	644,473
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	164,375
Jan 04, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	814,964
Jan 03, 2024	0.0165	0.0170	0.0165	0.0170	0.0170	473,982
Jan 02, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	128,058
Dec 29, 2023	0.0160	0.0180	0.0160	0.0180	0.0180	996,130
Dec 28, 2023	0.0200	0.0200	0.0170	0.0170	0.0170	4,804,362
Dec 27, 2023	0.0190	0.0250	0.0190	0.0230	0.0230	7,907,959
Dec 22, 2023	0.0120	0.0190	0.0120	0.0170	0.0170	20,535,896
Dec 21, 2023	0.0080	0.0090	0.0080	0.0090	0.0090	724,828
Dec 20, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
Dec 19, 2023	0.0080	0.0080	0.0080	0.0080	0.0080	320,812
Dec 18, 2023	0.0100	0.0100	0.0080	0.0080	0.0080	2,387,977
Dec 15, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 14, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	51,132
Dec 13, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 12, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 11, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 08, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 07, 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 06, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	500,000
Dec 05, 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,239,123
Dec 04, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	650,834
Dec 01, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 30, 2023	0.0120	0.0120	0.0120	0.0120	0.0120	60,000
Nov 29, 2023	0.0120	0.0120	0.0110	0.0110	0.0110	512,764
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7310-0.0010(-0.14%)

CRUDE OIL82.98-0.38(-0.46%)

Bitcoin CAD91,066.91+576.32(+0.64%)

Aguia Resources Limited (AGR.AX)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7310
-0.0010(-0.14%)

CRUDE OIL
82.98
-0.38(-0.46%)

Bitcoin CAD
91,066.91
+576.32(+0.64%)