Canada markets open in 8 hours 6 minutes

Aldoro Resources Limited (ARN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0730-0.0010 (-1.35%)
As of 02:01PM AEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.07400.07500.07400.07300.0730167,667
Jun 25, 20240.07500.07500.07400.07400.0740123,441
Jun 24, 20240.08000.08000.07500.07500.0750129,301
Jun 21, 20240.08200.08200.08000.08000.0800137,813
Jun 20, 20240.07900.09300.07900.08000.08001,716,976
Jun 19, 20240.06600.06600.06600.06600.06604,000
Jun 18, 20240.06600.06600.06600.06600.0660113,050
Jun 17, 20240.06600.06600.06600.06600.066022,915
Jun 14, 20240.07000.07000.06500.06600.066061,044
Jun 13, 20240.06400.06400.06400.06400.064034,997
Jun 12, 20240.06300.06500.06300.06500.065026,091
Jun 11, 20240.06500.06500.06300.06300.0630138,273
Jun 07, 20240.06800.06800.06100.06200.062022,460
Jun 06, 20240.06800.06900.06800.06800.068038,630
Jun 05, 20240.06800.06800.06800.06800.06807,000
Jun 04, 20240.06800.06800.06800.06800.068028,679
Jun 03, 20240.07000.07000.06800.06800.068041,720
May 31, 20240.07500.07500.07500.07500.07502,668
May 30, 20240.07700.07700.07500.07500.075062,265
May 29, 20240.07800.07800.07700.07700.0770181,602
May 28, 20240.07600.07600.07600.07600.0760-
May 27, 20240.07600.07600.07600.07600.0760-
May 24, 20240.07600.07600.07600.07600.0760-
May 23, 20240.07600.07600.07600.07600.07606
May 22, 20240.07700.08000.07500.07500.0750636,964
May 21, 20240.07700.08000.07700.07700.0770604,850
May 20, 20240.07900.07900.07500.07700.077027,818
May 17, 20240.07500.08000.07500.07900.0790232,521
May 16, 20240.06700.07000.06700.07000.0700209,565
May 15, 20240.06600.06600.06600.06600.066075,058
May 14, 20240.06600.06600.06600.06600.066018,100
May 13, 20240.06500.06500.06500.06500.06505,499
May 10, 20240.06500.06500.06500.06500.0650-
May 09, 20240.06500.06500.06500.06500.0650-
May 08, 20240.06300.06500.06300.06500.065015,713
May 07, 20240.06400.06500.06200.06200.06201,575,016
May 06, 20240.06500.06500.06500.06500.0650100,000
May 03, 20240.06500.06800.06500.06800.068019,342
May 02, 20240.07000.07000.07000.07000.07007,294
May 01, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.07000.07000.07000.07000.0700-
Apr 29, 20240.07000.07000.07000.07000.070049,864
Apr 26, 20240.07000.07000.06800.06800.06806,633
Apr 24, 20240.07000.07000.07000.07000.0700-
Apr 23, 20240.07400.07400.07000.07000.070040,269
Apr 22, 20240.07400.07400.07400.07400.0740-
Apr 19, 20240.07400.07500.07400.07400.074033,000
Apr 18, 20240.08600.08600.07400.07400.0740114,159
Apr 17, 20240.08000.08000.08000.08000.0800-
Apr 16, 20240.08000.08000.08000.08000.080090,000
Apr 15, 20240.08100.08100.08000.08000.080040,833
Apr 12, 20240.07800.08100.07800.08100.081043,352
Apr 11, 20240.07500.07500.07500.07500.075055,730
Apr 10, 20240.07500.07500.07500.07500.0750117,014
Apr 09, 20240.07000.07600.07000.07500.075080,687
Apr 08, 20240.07100.07100.07100.07100.071013,158
Apr 05, 20240.07100.07100.07100.07100.0710147,857
Apr 04, 20240.07200.07300.07100.07100.071078,763
Apr 03, 20240.07200.07200.07200.07200.072020,000
Apr 02, 20240.07200.07200.07200.07200.072044,000
Mar 28, 20240.07000.07000.07000.07000.0700-
Mar 27, 20240.07500.07500.07000.07000.0700117,854
Mar 26, 20240.07800.07800.07500.07500.075021,883
Mar 25, 20240.07800.07800.07800.07800.078028,996
Mar 22, 20240.07800.07800.07800.07800.078016,825
Mar 21, 20240.07800.07800.07800.07800.078021,320
Mar 20, 20240.07800.07800.07800.07800.0780240
Mar 19, 20240.08200.08200.07800.07800.078019,000
Mar 18, 20240.08200.08200.08200.08200.0820-
Mar 15, 20240.08200.08200.08200.08200.082010,000
Mar 14, 20240.07800.08000.07800.08000.080037,159
Mar 13, 20240.07900.07900.07800.07800.0780138,165
Mar 12, 20240.07900.07900.07900.07900.079025,000
Mar 11, 20240.07800.07800.07800.07800.07801,700
Mar 08, 20240.08400.08400.08100.08200.082021,077
Mar 07, 20240.08400.08400.08000.08300.0830177,684
Mar 06, 20240.08600.08600.08600.08600.086011,375
Mar 05, 20240.08500.08500.08500.08500.085075,975
Mar 04, 20240.08600.08600.08500.08500.085029,392
Mar 01, 20240.09000.09000.09000.09000.0900-
Feb 29, 20240.09600.09600.09000.09000.0900162,638
Feb 28, 20240.10000.10000.09500.09600.0960139,935
Feb 27, 20240.09000.10500.09000.10500.1050253,677
Feb 26, 20240.09000.09000.08600.08600.086041,103
Feb 23, 20240.09600.09600.08900.08900.089060,080
Feb 22, 20240.09600.09600.09600.09600.09602,733
Feb 21, 20240.09600.10000.09600.10000.100021,787
Feb 20, 20240.09500.09500.09500.09500.09503,658
Feb 19, 20240.09500.09500.09500.09500.09501,589
Feb 16, 20240.09900.10000.09500.09500.0950111,082
Feb 15, 20240.10000.10000.09600.10000.100042,255
Feb 14, 20240.10000.10000.10000.10000.100017,000
Feb 13, 20240.11500.11500.10000.10000.100050,864
Feb 12, 20240.11500.11500.11500.11500.115010,981
Feb 09, 20240.11500.11500.11500.11500.1150214
Feb 08, 20240.10000.12500.10000.11500.1150375,586
Feb 07, 20240.09900.09900.09300.09300.0930121,523
Feb 06, 20240.09300.10000.09300.09300.09307,453
Feb 05, 20240.10500.10500.09000.09000.090064,084
Feb 02, 20240.11250.11500.10000.10500.1050193,815
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...