Aruma Resources Limited (AAJ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:51PM AEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 04 Mar 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 01 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 71,136 |
| 29 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,383 |
| 28 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,720 |
| 23 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 42,334 |
| 22 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 148,689 |
| 21 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 31,686 |
| 20 Feb 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 99,334 |
| 19 Feb 2024 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 318,558 |
| 16 Feb 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 30,797 |
| 15 Feb 2024 | 0.0165 | 0.0165 | 0.0150 | 0.0150 | 0.0150 | 101,835 |
| 14 Feb 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 13 Feb 2024 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,443,972 |
| 12 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 518,483 |
| 09 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 189,390 |
| 08 Feb 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 182,861 |
| 07 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 107,040 |
| 06 Feb 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 922,000 |
| 05 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 105,073 |
| 02 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 01 Feb 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 31 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 880 |
| 30 Jan 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 14,590 |
| 29 Jan 2024 | 0.0210 | 0.0240 | 0.0200 | 0.0210 | 0.0210 | 661,909 |
| 25 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 168,163 |
| 24 Jan 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 501,327 |
| 23 Jan 2024 | 0.0230 | 0.0230 | 0.0180 | 0.0180 | 0.0180 | 153,449 |
| 22 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 19 Jan 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 |
| 18 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 17 Jan 2024 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 55,556 |
| 16 Jan 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 134,000 |
| 15 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 123,679 |
| 12 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 68,966 |
| 11 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,053 |
| 10 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
| 09 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 08 Jan 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 246,138 |
| 05 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 04 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 85,632 |
| 03 Jan 2024 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 200,272 |
| 02 Jan 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 66,667 |
| 29 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 28 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 27 Dec 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 21,505 |
| 22 Dec 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 168,312 |
| 21 Dec 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 197,056 |
| 20 Dec 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 1,033,332 |
| 19 Dec 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 197,556 |
| 18 Dec 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 325,647 |
| 15 Dec 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 1,249,072 |
| 14 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 667 |
| 12 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,909 |
| 11 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 08 Dec 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,548 |
| 07 Dec 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 934,605 |
| 06 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 101,557 |
| 05 Dec 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 481,652 |
| *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.