Australia markets open in 9 hours 36 minutes

Aruma Resources Limited (AAJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0160-0.0010 (-5.88%)
At close: 12:13PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.01600.01600.01600.01600.016030,004
23 Apr 20240.01600.01700.01600.01700.0170235,670
22 Apr 20240.01900.01900.01600.01600.0160709,272
19 Apr 20240.01800.01900.01800.01900.0190148,928
18 Apr 20240.01900.01900.01900.01900.019050,026
17 Apr 20240.01900.01900.01900.01900.01908,750
16 Apr 20240.01900.01900.01900.01900.0190133,339
15 Apr 20240.02000.02000.02000.02000.0200101,006
12 Apr 20240.02100.02100.02100.02100.02107,300
11 Apr 20240.02000.02100.02000.02100.0210172,333
10 Apr 20240.02000.02000.02000.02000.0200513,929
09 Apr 20240.02100.02100.02000.02000.0200506,705
08 Apr 20240.02000.02200.02000.02200.02201,241,727
05 Apr 20240.01900.02000.01900.02000.0200122,966
04 Apr 20240.01850.01900.01850.01900.0190400,000
03 Apr 20240.01900.01900.01800.01800.0180329,340
02 Apr 20240.01800.01900.01800.01900.0190665,263
28 Mar 20240.01700.01800.01700.01800.0180101,998
27 Mar 20240.01700.01700.01700.01700.0170-
26 Mar 20240.01700.01700.01700.01700.0170-
25 Mar 20240.01700.01700.01700.01700.0170135,000
22 Mar 20240.01700.01700.01700.01700.017035,000
21 Mar 20240.01800.01800.01800.01800.0180392,204
20 Mar 20240.01800.01800.01800.01800.0180307,995
19 Mar 20240.01800.01800.01800.01800.0180316,968
18 Mar 20240.01700.01700.01700.01700.0170455,410
15 Mar 20240.01700.01800.01700.01700.017056,615
14 Mar 20240.01700.01700.01700.01700.0170-
13 Mar 20240.01700.01700.01700.01700.0170-
12 Mar 20240.01700.01700.01700.01700.017030,000
11 Mar 20240.01800.01800.01800.01800.0180-
08 Mar 20240.01700.01800.01700.01800.0180551,671
07 Mar 20240.01700.01700.01700.01700.0170760,933
06 Mar 20240.01700.02100.01700.01700.01701,704,153
05 Mar 20240.01600.01600.01600.01600.0160-
04 Mar 20240.01600.01600.01600.01600.0160100,000
01 Mar 20240.01500.01500.01500.01500.015071,136
29 Feb 20240.01500.01500.01500.01500.015013,383
28 Feb 20240.01500.01500.01500.01500.0150-
27 Feb 20240.01500.01500.01500.01500.0150-
26 Feb 20240.01500.01500.01500.01500.01501,720
23 Feb 20240.01600.01600.01500.01500.015042,334
22 Feb 20240.01500.01500.01500.01500.0150148,689
21 Feb 20240.01600.01600.01500.01500.015031,686
20 Feb 20240.01600.01600.01600.01600.016099,334
19 Feb 20240.01600.01700.01500.01700.0170318,558
16 Feb 20240.01600.01600.01500.01500.015030,797
15 Feb 20240.01650.01650.01500.01500.0150101,835
14 Feb 20240.01700.01700.01700.01700.0170-
13 Feb 20240.01800.01800.01600.01700.01701,443,972
12 Feb 20240.01800.01900.01700.01900.0190518,483
09 Feb 20240.01900.01900.01800.01800.0180189,390
08 Feb 20240.02100.02100.01900.01900.0190182,861
07 Feb 20240.02000.02100.02000.02000.0200107,040
06 Feb 20240.02000.02100.02000.02100.0210922,000
05 Feb 20240.01900.02000.01900.02000.0200105,073
02 Feb 20240.02100.02100.02100.02100.0210-
01 Feb 20240.02100.02100.02100.02100.0210-
31 Jan 20240.02100.02100.02100.02100.0210880
30 Jan 20240.02100.02100.02100.02100.021014,590
29 Jan 20240.02100.02400.02000.02100.0210661,909
25 Jan 20240.02000.02000.02000.02000.0200168,163
24 Jan 20240.02100.02100.02000.02000.0200501,327
23 Jan 20240.02300.02300.01800.01800.0180153,449
22 Jan 20240.02500.02500.02500.02500.0250-
19 Jan 20240.02500.02500.02500.02500.0250200,000
18 Jan 20240.02700.02700.02700.02700.0270-
17 Jan 20240.02900.02900.02700.02700.027055,556
16 Jan 20240.02500.02700.02500.02700.0270134,000
15 Jan 20240.02600.02600.02600.02600.0260123,679
12 Jan 20240.02600.02600.02600.02600.026068,966
11 Jan 20240.02600.02600.02600.02600.02601,053
10 Jan 20240.02600.02600.02600.02600.026010,000
09 Jan 20240.02600.02600.02600.02600.0260-
08 Jan 20240.02600.02600.02600.02600.0260246,138
05 Jan 20240.02700.02700.02700.02700.0270-
04 Jan 20240.02700.02700.02700.02700.027085,632
03 Jan 20240.02700.02800.02700.02700.0270200,272
02 Jan 20240.02700.02700.02700.02700.027066,667
29 Dec 20230.02700.02700.02700.02700.0270-
28 Dec 20230.02700.02700.02700.02700.0270-
27 Dec 20230.02700.02700.02700.02700.027021,505
22 Dec 20230.02700.02700.02600.02600.0260168,312
21 Dec 20230.02900.02900.02600.02700.0270197,056
20 Dec 20230.02600.02900.02600.02900.02901,033,332
19 Dec 20230.02600.02700.02600.02700.0270197,556
18 Dec 20230.02600.02700.02500.02500.0250325,647
15 Dec 20230.02800.02800.02500.02600.02601,249,072
14 Dec 20230.03000.03000.03000.03000.0300-
13 Dec 20230.03000.03000.03000.03000.0300667
12 Dec 20230.03000.03000.03000.03000.0300117,909
11 Dec 20230.03000.03000.03000.03000.030010,000
08 Dec 20230.03000.03000.03000.03000.0300149,548
07 Dec 20230.03100.03100.03000.03000.0300934,605
06 Dec 20230.03200.03200.03100.03100.0310101,557
05 Dec 20230.03200.03200.03100.03100.0310481,652
04 Dec 20230.03200.03200.03200.03200.0320103,681
01 Dec 20230.03100.03200.03100.03100.0310163,169
30 Nov 20230.03300.03300.03100.03300.0330112,987
29 Nov 20230.03100.03300.03100.03300.033034,426
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...