Mail

AEE.AX - Aura Energy Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Oct 2019	0.0080	0.0080	0.0070	0.0070	0.0070	1,195,215
17 Oct 2019	0.0080	0.0080	0.0070	0.0070	0.0070	1,200,000
16 Oct 2019	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
15 Oct 2019	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Oct 2019	0.0080	0.0080	0.0070	0.0070	0.0070	1,653,891
11 Oct 2019	0.0080	0.0080	0.0080	0.0080	0.0080	3,000,000
10 Oct 2019	0.0080	0.0080	0.0080	0.0080	0.0080	3,016,192
09 Oct 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,360,000
08 Oct 2019	0.0080	0.0080	0.0080	0.0080	0.0080	160,000
07 Oct 2019	0.0080	0.0080	0.0080	0.0080	0.0080	1,125,000
04 Oct 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,208,879
03 Oct 2019	0.0100	0.0100	0.0090	0.0090	0.0090	822,961
02 Oct 2019	0.0090	0.0100	0.0090	0.0100	0.0100	175,000
01 Oct 2019	0.0090	0.0100	0.0090	0.0100	0.0100	511,200
30 Sep 2019	0.0080	0.0100	0.0080	0.0100	0.0100	1,036,149
27 Sep 2019	0.0090	0.0090	0.0090	0.0090	0.0090	967,202
26 Sep 2019	0.0100	0.0100	0.0100	0.0100	0.0100	2,117,784
25 Sep 2019	0.0100	0.0110	0.0100	0.0110	0.0110	5,937,202
24 Sep 2019	0.0090	0.0100	0.0090	0.0090	0.0090	1,710,010
23 Sep 2019	0.0090	0.0100	0.0090	0.0090	0.0090	2,999,578
20 Sep 2019	0.0080	0.0090	0.0080	0.0090	0.0090	4,208,159
19 Sep 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,003,941
18 Sep 2019	0.0080	0.0090	0.0080	0.0090	0.0090	1,180,400
17 Sep 2019	0.0070	0.0075	0.0070	0.0075	0.0075	1,641,888
16 Sep 2019	0.0080	0.0080	0.0070	0.0075	0.0075	1,220,000
13 Sep 2019	0.0070	0.0080	0.0070	0.0080	0.0080	1,950,000
12 Sep 2019	0.0080	0.0080	0.0070	0.0070	0.0070	1,917,090
11 Sep 2019	0.0080	0.0080	0.0070	0.0070	0.0070	1,049,000
10 Sep 2019	0.0080	0.0080	0.0070	0.0080	0.0080	2,032,466
09 Sep 2019	0.0080	0.0080	0.0070	0.0080	0.0080	5,267,267
06 Sep 2019	0.0080	0.0080	0.0070	0.0070	0.0070	8,106,576
05 Sep 2019	0.0080	0.0080	0.0070	0.0080	0.0080	3,488,868
04 Sep 2019	0.0080	0.0085	0.0080	0.0085	0.0085	1,550,000
03 Sep 2019	0.0080	0.0080	0.0080	0.0080	0.0080	1,625,608
02 Sep 2019	0.0080	0.0080	0.0080	0.0080	0.0080	1,000,000
30 Aug 2019	0.0090	0.0090	0.0080	0.0080	0.0080	838,780
29 Aug 2019	0.0090	0.0090	0.0080	0.0080	0.0080	895,385
28 Aug 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,715,560
27 Aug 2019	0.0090	0.0090	0.0080	0.0080	0.0080	1,306,407
26 Aug 2019	0.0080	0.0090	0.0080	0.0090	0.0090	1,507,332
23 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	55,700
22 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	195,500
21 Aug 2019	0.0090	0.0090	0.0080	0.0085	0.0085	2,605,859
20 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	413,536
19 Aug 2019	0.0090	0.0090	0.0090	0.0090	0.0090	200,000
16 Aug 2019	0.0100	0.0100	0.0090	0.0090	0.0090	1,538,835
15 Aug 2019	0.0100	0.0100	0.0100	0.0100	0.0100	280,000
14 Aug 2019	0.0090	0.0100	0.0090	0.0100	0.0100	830,505
13 Aug 2019	0.0100	0.0100	0.0090	0.0090	0.0090	1,200,000
12 Aug 2019	0.0100	0.0110	0.0090	0.0100	0.0100	2,211,729
09 Aug 2019	0.0110	0.0110	0.0090	0.0110	0.0110	2,771,000
08 Aug 2019	0.0100	0.0105	0.0100	0.0100	0.0100	1,159,300
07 Aug 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,041,200
06 Aug 2019	0.0100	0.0110	0.0100	0.0100	0.0100	1,425,308
05 Aug 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Aug 2019	0.0110	0.0120	0.0100	0.0110	0.0110	6,695,978
01 Aug 2019	0.0120	0.0120	0.0120	0.0120	0.0120	1,639,594
31 Jul 2019	0.0120	0.0120	0.0110	0.0120	0.0120	263,700
30 Jul 2019	0.0130	0.0130	0.0120	0.0120	0.0120	2,068,369
29 Jul 2019	0.0110	0.0140	0.0110	0.0120	0.0120	11,947,455
26 Jul 2019	0.0120	0.0120	0.0110	0.0110	0.0110	1,557,000
25 Jul 2019	0.0120	0.0120	0.0120	0.0120	0.0120	93,333
24 Jul 2019	0.0120	0.0120	0.0110	0.0120	0.0120	1,994,867
23 Jul 2019	0.0120	0.0120	0.0120	0.0120	0.0120	1,270,000
22 Jul 2019	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
19 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	60,000
18 Jul 2019	0.0110	0.0120	0.0110	0.0110	0.0110	2,387,550
17 Jul 2019	0.0110	0.0120	0.0110	0.0110	0.0110	3,619,857
16 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
15 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,072,272
12 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	387,186
11 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	991,435
10 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	737,151
09 Jul 2019	0.0110	0.0110	0.0100	0.0110	0.0110	1,002,378
08 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,246,461
05 Jul 2019	0.0110	0.0110	0.0100	0.0110	0.0110	1,292,999
04 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	140,000
03 Jul 2019	0.0110	0.0110	0.0100	0.0110	0.0110	2,100,000
02 Jul 2019	0.0110	0.0110	0.0110	0.0110	0.0110	2,250,000
01 Jul 2019	0.0110	0.0110	0.0100	0.0110	0.0110	1,233,000
28 Jun 2019	0.0110	0.0110	0.0100	0.0110	0.0110	850,000
27 Jun 2019	0.0110	0.0110	0.0110	0.0110	0.0110	125,000
26 Jun 2019	0.0100	0.0110	0.0100	0.0110	0.0110	420,000
25 Jun 2019	0.0100	0.0110	0.0100	0.0110	0.0110	540,000
24 Jun 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,511,175
21 Jun 2019	0.0110	0.0110	0.0100	0.0110	0.0110	1,231,477
20 Jun 2019	0.0110	0.0110	0.0100	0.0100	0.0100	1,970,472
19 Jun 2019	0.0110	0.0120	0.0110	0.0110	0.0110	1,799,656
18 Jun 2019	0.0110	0.0110	0.0100	0.0100	0.0100	1,880,792
17 Jun 2019	0.0110	0.0110	0.0110	0.0110	0.0110	2,500,000
14 Jun 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,119,347
13 Jun 2019	0.0110	0.0110	0.0110	0.0110	0.0110	2,449,067
12 Jun 2019	0.0110	0.0120	0.0110	0.0120	0.0120	3,078,293
11 Jun 2019	0.0120	0.0130	0.0120	0.0120	0.0120	2,657,619
07 Jun 2019	0.0120	0.0120	0.0110	0.0120	0.0120	2,377,148
06 Jun 2019	0.0110	0.0120	0.0110	0.0120	0.0120	2,555,913
05 Jun 2019	0.0120	0.0120	0.0110	0.0120	0.0120	371,434
04 Jun 2019	0.0120	0.0130	0.0110	0.0120	0.0120	2,280,346
03 Jun 2019	0.0110	0.0130	0.0110	0.0120	0.0120	7,607,635
31 May 2019	0.0110	0.0110	0.0100	0.0110	0.0110	480,683
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...