Aruma Resources Limited (AAJ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0190

0.0000

(0.00%)

At close: 01:22PM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Dec 2023	0.0320	0.0320	0.0320	0.0320	0.0320	103,681
01 Dec 2023	0.0310	0.0320	0.0310	0.0310	0.0310	163,169
30 Nov 2023	0.0330	0.0330	0.0310	0.0330	0.0330	112,987
29 Nov 2023	0.0310	0.0330	0.0310	0.0330	0.0330	34,426
28 Nov 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Nov 2023	0.0340	0.0340	0.0320	0.0320	0.0320	331,254
24 Nov 2023	0.0330	0.0330	0.0330	0.0330	0.0330	90,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6424-0.0002(-0.03%)

OIL83.51+0.78(+0.94%)

GOLD2,413.60+15.60(+0.65%)

Bitcoin AUD99,833.02+1,100.59(+1.11%)

Aruma Resources Limited (AAJ.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6424
-0.0002(-0.03%)

OIL
83.51
+0.78(+0.94%)

GOLD
2,413.60
+15.60(+0.65%)

Bitcoin AUD
99,833.02
+1,100.59(+1.11%)