Australia markets closed

Alara Resources Limited (AUQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 04:10PM AEDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.05000.05000.04500.04500.0450487,371
18 Mar 20240.05000.05000.04500.04500.0450487,371
17 Mar 20240.04200.05000.04200.05000.0500457,942
14 Mar 20240.04300.04400.04200.04400.044029,367
13 Mar 20240.04100.04400.04000.04400.0440286,656
12 Mar 20240.04400.04600.04100.04100.04101,299,619
11 Mar 20240.04400.04700.04400.04700.047078,911
10 Mar 20240.04500.04800.04300.04300.0430357,161
07 Mar 20240.05100.05100.04600.04600.0460182,597
06 Mar 20240.05000.05100.04400.05000.0500292,642
05 Mar 20240.04800.04900.04300.04900.0490428,565
04 Mar 20240.04200.05900.04200.05000.05007,720,279
03 Mar 20240.03800.03900.03700.03700.037080,205
29 Feb 20240.03800.04000.03700.03700.03701,998,372
28 Feb 20240.03700.03700.03700.03700.037013,413
27 Feb 20240.03900.04000.03900.04000.040055,564
26 Feb 20240.03900.03900.03900.03900.03901,000
25 Feb 20240.03600.04000.03600.03700.0370257,000
22 Feb 20240.03400.03400.03400.03400.0340-
21 Feb 20240.03300.03600.03300.03400.034025,288
20 Feb 20240.03600.03600.03300.03300.0330169,868
19 Feb 20240.03300.03300.03300.03300.0330-
18 Feb 20240.03300.03600.03300.03300.0330121,672
15 Feb 20240.03600.03600.03300.03300.0330159,486
14 Feb 20240.03500.03600.03500.03600.0360465,618
13 Feb 20240.03500.03500.03400.03500.035045,088
12 Feb 20240.03500.03500.03500.03500.0350174,932
11 Feb 20240.03400.03400.03400.03400.034038,114
08 Feb 20240.03500.03600.03400.03500.03501,005,160
07 Feb 20240.03600.03600.03500.03500.03501,255,936
06 Feb 20240.03600.03700.03600.03700.0370243,911
05 Feb 20240.03800.03800.03600.03600.0360328,000
04 Feb 20240.03500.03500.03300.03400.0340296,037
01 Feb 20240.03500.03900.03500.03900.03907,217
31 Jan 20240.03500.03800.03500.03800.038021,056
30 Jan 20240.03500.03500.03500.03500.035051,533
29 Jan 20240.03800.03800.03800.03800.0380413,254
28 Jan 20240.03800.03800.03800.03800.03806,447
24 Jan 20240.04000.04000.04000.04000.0400481,185
23 Jan 20240.03200.04000.03200.04000.040076,448
22 Jan 20240.03100.03100.03100.03100.0310-
21 Jan 20240.03100.03100.03100.03100.031017,500
18 Jan 20240.03100.03300.03100.03100.03101,552,959
17 Jan 20240.03700.03700.03200.03200.0320840,056
16 Jan 20240.03400.03400.03400.03400.0340-
15 Jan 20240.03500.03500.03400.03400.0340249,382
14 Jan 20240.03600.03600.03600.03600.0360-
11 Jan 20240.03400.03600.03300.03600.0360369,655
10 Jan 20240.03800.03800.03400.03400.0340485,813
09 Jan 20240.03800.03800.03800.03800.0380-
08 Jan 20240.03800.03800.03600.03800.0380617,607
07 Jan 20240.03700.03800.03700.03800.038098,970
04 Jan 20240.03800.03900.03700.03900.0390459,900
03 Jan 20240.03900.03900.03800.03800.0380298,636
02 Jan 20240.04100.04100.04000.04000.0400276,327
01 Jan 20240.04000.04000.04000.04000.04001,023,673
28 Dec 20230.04000.04200.03900.04200.0420747,988
27 Dec 20230.04100.04100.04000.04000.0400371,445
26 Dec 20230.04200.04200.04200.04200.0420208,042
21 Dec 20230.04100.04100.04000.04000.0400381,400
20 Dec 20230.04000.04100.04000.04100.041044,731
19 Dec 20230.04100.04100.04100.04100.0410200,000
18 Dec 20230.04100.04100.04000.04000.0400261,617
17 Dec 20230.04100.04200.04100.04100.04101,293,000
14 Dec 20230.04100.04100.04100.04100.0410256,644
13 Dec 20230.04300.04600.04200.04200.042043,028
12 Dec 20230.04300.04300.04300.04300.043011,800
11 Dec 20230.04300.04300.04000.04300.0430485,066
10 Dec 20230.04500.04600.04500.04500.0450229,000
07 Dec 20230.04000.04000.04000.04000.0400-
06 Dec 20230.04100.04100.04000.04000.0400335,254
05 Dec 20230.04000.04100.04000.04000.0400162,197
04 Dec 20230.04000.04000.04000.04000.0400331,049
03 Dec 20230.04000.04000.04000.04000.0400100,000
30 Nov 20230.04000.04000.04000.04000.0400327,909
29 Nov 20230.04000.04000.04000.04000.0400149,600
28 Nov 20230.03900.03900.03900.03900.039025,299
27 Nov 20230.04000.04000.04000.04000.040050,000
26 Nov 20230.03900.03900.03900.03900.039013,000
23 Nov 20230.04200.04200.04000.04000.0400228,346
22 Nov 20230.04300.04300.04200.04200.042057,988
21 Nov 20230.04500.04700.04350.04350.0435463,262
20 Nov 20230.04400.04500.04400.04500.04501,008,313
19 Nov 20230.04400.04400.04400.04400.0440145,625
16 Nov 20230.04200.04200.04200.04200.042086,746
15 Nov 20230.04200.04200.04200.04200.0420104
14 Nov 20230.04100.04500.04100.04500.045014,029
13 Nov 20230.04600.04600.04000.04000.0400350,509
12 Nov 20230.04600.04700.04600.04600.0460160,013
09 Nov 20230.04200.04600.04000.04600.0460324,489
08 Nov 20230.04100.04200.04100.04200.0420109,368
07 Nov 20230.03700.03700.03700.03700.0370-
06 Nov 20230.03700.03700.03700.03700.03702,273
05 Nov 20230.03800.04000.03600.04000.0400272,585
02 Nov 20230.04000.04000.03800.03800.0380173,204
01 Nov 20230.03900.04000.03900.04000.0400424,119
31 Oct 20230.03400.03800.03400.03800.0380737,756
30 Oct 20230.03500.03500.03400.03400.0340240,000
29 Oct 20230.03500.03500.03400.03500.0350250,350
26 Oct 20230.03200.03200.03100.03200.032071,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...