Australia markets close in 4 hours 52 minutes

Aura Energy Limited (AEE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1670-0.0080 (-4.57%)
As of 10:58AM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.17000.17000.16500.16700.1670515,131
23 Apr 20240.17500.17500.16500.17500.17501,195,838
22 Apr 20240.17500.17750.17000.17000.17001,301,196
19 Apr 20240.17500.17500.17000.17500.1750751,974
18 Apr 20240.17000.17500.17000.17000.1700507,851
17 Apr 20240.17500.17500.16500.17000.17003,311,991
16 Apr 20240.18000.18250.17000.17500.17502,281,130
15 Apr 20240.18500.18500.18000.18500.1850715,401
12 Apr 20240.19000.19500.18000.19000.19002,004,716
11 Apr 20240.17500.19000.17500.18500.18502,838,179
10 Apr 20240.17000.18000.17000.17500.17501,723,128
09 Apr 20240.16500.17500.16000.17500.17502,344,606
08 Apr 20240.17500.17500.16000.17000.17006,516,344
05 Apr 20240.17500.17500.16500.17000.17002,123,016
04 Apr 20240.17000.18000.17000.18000.18002,339,963
03 Apr 20240.16500.18000.16500.17000.17004,657,535
02 Apr 20240.17000.17500.16750.17500.17502,951,143
28 Mar 20240.17000.17000.16500.16500.16505,656,805
27 Mar 20240.16500.17000.16500.17000.17001,137,841
26 Mar 20240.17000.17000.16500.17000.17004,878,225
25 Mar 20240.17500.17500.17000.17500.1750998,907
22 Mar 20240.17500.18000.17000.17000.17002,209,717
21 Mar 20240.17500.18000.17250.18000.18007,560,988
20 Mar 20240.17000.18000.16750.17000.17005,416,539
19 Mar 20240.17000.17500.16000.16500.165012,757,465
18 Mar 20240.18000.18000.17000.17000.170014,951,910
15 Mar 20240.22000.22000.22000.22000.2200-
14 Mar 20240.23000.23500.22000.22000.22001,635,669
13 Mar 20240.23000.24500.23000.24500.2450713,161
12 Mar 20240.23000.23500.22500.22500.2250593,534
11 Mar 20240.24000.24000.22500.23000.2300762,587
08 Mar 20240.25000.25500.24000.25000.25001,456,487
07 Mar 20240.24000.24000.23500.24000.2400468,990
06 Mar 20240.23000.23500.22500.23500.2350810,618
05 Mar 20240.23000.23500.22000.23000.23001,244,028
04 Mar 20240.23000.24000.22500.22500.22501,735,574
01 Mar 20240.23500.24500.21500.22000.22001,799,192
29 Feb 20240.23500.24500.23000.23500.23501,101,317
28 Feb 20240.22000.24500.22000.24500.24501,606,174
27 Feb 20240.23500.24000.21500.21500.21501,067,838
26 Feb 20240.25000.25000.21500.22500.22501,529,370
23 Feb 20240.23500.23500.21750.22500.22501,281,150
22 Feb 20240.24500.24500.23500.24500.2450317,547
21 Feb 20240.24500.25500.23000.24500.2450900,568
20 Feb 20240.25500.26000.24500.25000.2500625,108
19 Feb 20240.25500.27000.25500.26000.2600279,278
16 Feb 20240.26000.26500.25500.26500.2650181,836
15 Feb 20240.25500.26500.25500.26500.2650137,502
14 Feb 20240.26500.26500.25000.26500.2650804,279
13 Feb 20240.26500.27000.26000.26000.2600607,792
12 Feb 20240.26500.27000.26000.26000.2600761,813
09 Feb 20240.26000.27000.26000.27000.2700251,995
08 Feb 20240.27500.28500.26500.28000.2800447,738
07 Feb 20240.26500.28500.26000.28500.2850522,218
06 Feb 20240.27000.27500.26000.26000.2600625,037
05 Feb 20240.28000.28250.26500.28000.2800916,512
02 Feb 20240.30000.30500.28000.29000.29002,106,524
01 Feb 20240.28500.28500.27000.28500.2850497,860
31 Jan 20240.26000.28500.26000.28500.28502,205,056
30 Jan 20240.26000.26000.24000.26000.26001,015,424
29 Jan 20240.25500.26000.24500.26000.2600716,249
25 Jan 20240.24000.25500.24000.25500.2550550,468
24 Jan 20240.23000.24500.23000.24500.2450809,591
23 Jan 20240.24000.25500.22000.22000.2200968,694
22 Jan 20240.26000.26000.24250.25500.2550800,620
19 Jan 20240.26000.27000.25000.25500.2550597,479
18 Jan 20240.26500.28000.25750.26000.2600772,776
17 Jan 20240.27000.28500.27000.28000.28002,028,568
16 Jan 20240.29500.29500.26000.27000.27001,960,610
15 Jan 20240.31000.31000.29500.30250.30251,975,712
12 Jan 20240.28000.29500.27500.29500.29501,693,712
11 Jan 20240.27500.28000.26500.27500.2750525,077
10 Jan 20240.27000.28000.27000.28000.28001,482,635
09 Jan 20240.26500.26500.25500.26500.2650176,210
08 Jan 20240.27000.27500.25500.25500.2550343,975
05 Jan 20240.26500.27500.26500.27500.2750555,386
04 Jan 20240.26000.27000.25500.27000.2700378,288
03 Jan 20240.26500.27000.25500.27000.2700387,084
02 Jan 20240.25500.26500.25000.26500.2650233,674
29 Dec 20230.25500.26500.25000.26500.2650422,893
28 Dec 20230.26000.26500.25000.25500.2550303,014
27 Dec 20230.26000.26500.25500.26500.2650380,771
22 Dec 20230.25500.26000.25500.26000.260056,080
21 Dec 20230.25500.26000.24750.26000.2600408,016
20 Dec 20230.25000.27000.24500.25500.25501,012,618
19 Dec 20230.27500.27500.25000.26000.2600739,020
18 Dec 20230.25500.26500.25500.26500.2650106,761
15 Dec 20230.27500.28000.24500.24500.2450823,133
14 Dec 20230.25000.27000.23750.27000.2700729,357
13 Dec 20230.27500.27500.25500.25500.2550392,068
12 Dec 20230.26750.26750.25500.26500.2650582,901
11 Dec 20230.27500.27500.27000.27000.2700468,034
08 Dec 20230.27500.28500.27000.28500.2850266,436
07 Dec 20230.28500.29500.26500.27500.2750608,332
06 Dec 20230.28000.29500.28000.29500.2950152,281
05 Dec 20230.29500.30500.29000.30000.3000289,953
04 Dec 20230.29500.31000.29500.30500.3050516,418
01 Dec 20230.28500.31000.27500.30500.30501,046,797
30 Nov 20230.27000.28500.27000.27500.2750440,453
29 Nov 20230.28500.28500.27000.28000.2800538,639
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...