Get our best money-saving hacks and pro tips now

Aura Energy Limited (AEE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3200

0.0000

(0.00%)

At close: 04:10PM AEDT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	0.3200	0.3300	0.3200	0.3200	0.3200	546,653
06 Feb 2023	0.3350	0.3350	0.3200	0.3200	0.3200	1,151,279
03 Feb 2023	0.3400	0.3450	0.3350	0.3400	0.3400	1,076,264
02 Feb 2023	0.3400	0.3600	0.3350	0.3550	0.3550	1,566,543
01 Feb 2023	0.3400	0.3450	0.3200	0.3400	0.3400	794,524
31 Jan 2023	0.3400	0.3550	0.3300	0.3450	0.3450	6,393,804
30 Jan 2023	0.3450	0.3550	0.3450	0.3450	0.3450	1,921,745
27 Jan 2023	0.3400	0.3450	0.3300	0.3450	0.3450	910,918
25 Jan 2023	0.3400	0.3500	0.3300	0.3450	0.3450	1,471,898
24 Jan 2023	0.3250	0.3400	0.3250	0.3400	0.3400	712,523
23 Jan 2023	0.3150	0.3425	0.3150	0.3350	0.3350	2,506,479
20 Jan 2023	0.2900	0.3000	0.2900	0.3000	0.3000	454,516
19 Jan 2023	0.2800	0.2900	0.2800	0.2900	0.2900	597,905
18 Jan 2023	0.2950	0.3050	0.2850	0.2950	0.2950	989,303
17 Jan 2023	0.3000	0.3050	0.2950	0.3050	0.3050	580,851
16 Jan 2023	0.3000	0.3000	0.2900	0.3000	0.3000	267,014
13 Jan 2023	0.3150	0.3150	0.2950	0.3000	0.3000	557,413
12 Jan 2023	0.2950	0.3100	0.2850	0.3100	0.3100	1,006,464
11 Jan 2023	0.2800	0.3050	0.2650	0.3000	0.3000	1,404,853
10 Jan 2023	0.2700	0.2850	0.2700	0.2800	0.2800	607,284
09 Jan 2023	0.2550	0.2750	0.2550	0.2750	0.2750	676,038
06 Jan 2023	0.2450	0.2550	0.2450	0.2450	0.2450	356,872
05 Jan 2023	0.2450	0.2500	0.2450	0.2450	0.2450	91,434
04 Jan 2023	0.2450	0.2450	0.2400	0.2450	0.2450	130,247
03 Jan 2023	0.2500	0.2500	0.2400	0.2450	0.2450	133,684
30 Dec 2022	0.2500	0.2550	0.2500	0.2550	0.2550	81,885
29 Dec 2022	0.2500	0.2500	0.2450	0.2500	0.2500	121,148
28 Dec 2022	0.2500	0.2575	0.2450	0.2550	0.2550	361,674
23 Dec 2022	0.2350	0.2500	0.2350	0.2500	0.2500	229,776
22 Dec 2022	0.2500	0.2550	0.2450	0.2500	0.2500	291,467
21 Dec 2022	0.2450	0.2450	0.2350	0.2400	0.2400	742,027
20 Dec 2022	0.2500	0.2500	0.2400	0.2450	0.2450	531,661
19 Dec 2022	0.2400	0.2500	0.2400	0.2500	0.2500	277,039
16 Dec 2022	0.2450	0.2500	0.2400	0.2450	0.2450	1,010,577
15 Dec 2022	0.2550	0.2600	0.2450	0.2450	0.2450	384,101
14 Dec 2022	0.2600	0.2650	0.2500	0.2600	0.2600	402,872
13 Dec 2022	0.2700	0.2700	0.2500	0.2600	0.2600	1,025,198
12 Dec 2022	0.2650	0.2700	0.2600	0.2700	0.2700	108,114
09 Dec 2022	0.2650	0.2750	0.2650	0.2700	0.2700	967,157
08 Dec 2022	0.2550	0.2600	0.2500	0.2500	0.2500	259,017
07 Dec 2022	0.2650	0.2700	0.2500	0.2550	0.2550	1,058,997
06 Dec 2022	0.2650	0.2750	0.2550	0.2700	0.2700	477,460
05 Dec 2022	0.2700	0.2750	0.2600	0.2650	0.2650	309,170
02 Dec 2022	0.2700	0.2750	0.2700	0.2700	0.2700	132,811
01 Dec 2022	0.2700	0.2850	0.2700	0.2700	0.2700	904,616
30 Nov 2022	0.2550	0.2700	0.2500	0.2700	0.2700	593,065
29 Nov 2022	0.2600	0.2600	0.2500	0.2500	0.2500	381,097
28 Nov 2022	0.2550	0.2650	0.2550	0.2600	0.2600	797,482
25 Nov 2022	0.2600	0.2650	0.2550	0.2550	0.2550	294,217
24 Nov 2022	0.2600	0.2650	0.2550	0.2650	0.2650	342,633
23 Nov 2022	0.2600	0.2700	0.2600	0.2700	0.2700	232,243
22 Nov 2022	0.2650	0.2700	0.2650	0.2650	0.2650	455,266
21 Nov 2022	0.2650	0.2800	0.2650	0.2650	0.2650	371,145
18 Nov 2022	0.2700	0.2750	0.2600	0.2600	0.2600	233,369
17 Nov 2022	0.2850	0.2900	0.2700	0.2800	0.2800	354,375
16 Nov 2022	0.2800	0.2900	0.2700	0.2800	0.2800	1,716,442
15 Nov 2022	0.2900	0.2900	0.2800	0.2800	0.2800	203,219
14 Nov 2022	0.2750	0.2950	0.2700	0.2950	0.2950	747,331
11 Nov 2022	0.2750	0.2800	0.2650	0.2750	0.2750	364,653
10 Nov 2022	0.2700	0.2700	0.2625	0.2700	0.2700	422,606
09 Nov 2022	0.2700	0.2800	0.2700	0.2800	0.2800	315,746
08 Nov 2022	0.2700	0.2700	0.2600	0.2700	0.2700	526,828
07 Nov 2022	0.2650	0.2800	0.2600	0.2700	0.2700	650,519
04 Nov 2022	0.2650	0.2700	0.2600	0.2650	0.2650	323,154
03 Nov 2022	0.2750	0.2750	0.2650	0.2700	0.2700	337,743
02 Nov 2022	0.2800	0.2850	0.2750	0.2800	0.2800	496,068
01 Nov 2022	0.2950	0.2950	0.2750	0.2800	0.2800	151,685
31 Oct 2022	0.2750	0.2950	0.2750	0.2950	0.2950	253,717
28 Oct 2022	0.2750	0.2850	0.2750	0.2800	0.2800	359,473
27 Oct 2022	0.2800	0.2850	0.2800	0.2850	0.2850	1,081,972
26 Oct 2022	0.2650	0.2800	0.2650	0.2750	0.2750	745,126
25 Oct 2022	0.2600	0.2700	0.2600	0.2650	0.2650	524,687
24 Oct 2022	0.2700	0.2750	0.2600	0.2600	0.2600	957,560
21 Oct 2022	0.2600	0.2750	0.2550	0.2650	0.2650	2,054,999
20 Oct 2022	0.2700	0.2800	0.2550	0.2550	0.2550	1,088,385
19 Oct 2022	0.2550	0.2750	0.2500	0.2700	0.2700	518,030
18 Oct 2022	0.2500	0.2625	0.2500	0.2600	0.2600	825,091
17 Oct 2022	0.2550	0.2650	0.2450	0.2500	0.2500	2,059,239
14 Oct 2022	0.2700	0.2750	0.2600	0.2600	0.2600	1,392,137
13 Oct 2022	0.2600	0.2750	0.2600	0.2650	0.2650	719,854
12 Oct 2022	0.2650	0.2700	0.2550	0.2600	0.2600	829,667
11 Oct 2022	0.2850	0.2850	0.2650	0.2650	0.2650	944,300
10 Oct 2022	0.2950	0.2950	0.2850	0.2900	0.2900	1,053,408
07 Oct 2022	0.2950	0.3050	0.2950	0.3050	0.3050	532,709
06 Oct 2022	0.3000	0.3050	0.2950	0.3050	0.3050	598,139
05 Oct 2022	0.2950	0.3050	0.2900	0.2950	0.2950	1,169,759
04 Oct 2022	0.2950	0.2975	0.2825	0.2900	0.2900	865,879
03 Oct 2022	0.2950	0.3000	0.2800	0.2900	0.2900	1,326,867
30 Sept 2022	0.3100	0.3100	0.2800	0.3100	0.3100	23,434,576
29 Sept 2022	0.2900	0.3250	0.2900	0.3150	0.3150	5,945,585
28 Sept 2022	0.2950	0.2950	0.2700	0.2900	0.2900	2,347,648
27 Sept 2022	0.2850	0.3000	0.2800	0.2850	0.2850	2,514,237
26 Sept 2022	0.2850	0.3000	0.2700	0.2800	0.2800	2,401,759
23 Sept 2022	0.3050	0.3200	0.2950	0.3000	0.3000	1,436,353
21 Sept 2022	0.3100	0.3200	0.3000	0.3150	0.3150	770,543
20 Sept 2022	0.3150	0.3200	0.2950	0.3200	0.3200	1,261,473
19 Sept 2022	0.3200	0.3200	0.3050	0.3050	0.3050	878,069
16 Sept 2022	0.3200	0.3200	0.3000	0.3050	0.3050	682,778
15 Sept 2022	0.3100	0.3300	0.3075	0.3250	0.3250	1,809,623
14 Sept 2022	0.2800	0.3000	0.2800	0.3000	0.3000	1,139,827
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6934+0.0044(+0.63%)

ASX 2007,504.10-34.90(-0.46%)

OIL74.76+0.65(+0.88%)

GOLD1,886.30+6.80(+0.36%)

BTC-AUD33,059.94+32.87(+0.10%)

Get our best money-saving hacks and pro tips now

Aura Energy Limited (AEE.AX)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6934
+0.0044(+0.63%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
74.76
+0.65(+0.88%)

GOLD
1,886.30
+6.80(+0.36%)

BTC-AUD
33,059.94
+32.87(+0.10%)