Aruma Resources Limited (AAJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:13PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 250,415 |
| 25 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 24 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 23 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 36,115 |
| 22 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 14,997 |
| 19 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 51,000 |
| 18 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 17 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 58,013 |
| 16 July 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 44,000 |
| 15 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 July 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 396,320 |
| 11 July 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 401,962 |
| 10 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 09 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 08 July 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 05 July 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 325,758 |
| 04 July 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 96,808 |
| 03 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 77,450 |
| 02 July 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 517,004 |
| 01 July 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 138,824 |
| 28 June 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 278,682 |
| 27 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 28,267 |
| 26 June 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 195,168 |
| 25 June 2024 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 750,559 |
| 24 June 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 724,092 |
| 21 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,402 |
| 20 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 338,052 |
| 19 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 45,701 |
| 18 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 17 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 307,544 |
| 14 June 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 303,379 |
| 13 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 38,885 |
| 12 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 114,782 |
| 11 June 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 62,000 |
| 07 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 898,787 |
| 06 June 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 170,442 |
| 05 June 2024 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,333,127 |
| 04 June 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,144,541 |
| 03 June 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 230,416 |
| 31 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 352,561 |
| 30 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 528,925 |
| 29 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 28 May 2024 | 0.0210 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 1,969,058 |
| 27 May 2024 | 0.0190 | 0.0240 | 0.0180 | 0.0220 | 0.0220 | 4,101,716 |
| 24 May 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 100,557 |
| 23 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 693,245 |
| 22 May 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 1,475,610 |
| 21 May 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 5,006,018 |
| 20 May 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 163,664 |
| 17 May 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 657,838 |
| 16 May 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 150,001 |
| 15 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 169,736 |
| 10 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 174,666 |
| 09 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 149,405 |
| 08 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 78,393 |
| 07 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 343,650 |
| 06 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 May 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 159,448 |
| 02 May 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 151,679 |
| 01 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 30 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 201,500 |
| 29 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 352,810 |
| 26 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 24 Apr 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 30,004 |
| 23 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 235,670 |
| 22 Apr 2024 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 709,272 |
| 19 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 148,928 |
| 18 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,026 |
| 17 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 8,750 |
| 16 Apr 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 133,339 |
| 15 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,006 |
| 12 Apr 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,300 |
| 11 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 172,333 |
| 10 Apr 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 513,929 |
| 09 Apr 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 506,705 |
| 08 Apr 2024 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,241,727 |
| 05 Apr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 122,966 |
| 04 Apr 2024 | 0.0185 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 400,000 |
| 03 Apr 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 329,340 |
| 02 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 665,263 |
| 28 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 101,998 |
| 27 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 26 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 25 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 135,000 |
| 22 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 35,000 |
| 21 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 392,204 |
| 20 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 307,995 |
| 19 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 316,968 |
| 18 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 455,410 |
| 15 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 56,615 |
| 14 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 12 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
| 11 Mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 08 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 551,671 |
| 07 Mar 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 760,933 |
| 06 Mar 2024 | 0.0170 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 1,704,153 |
| 05 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.