Australia markets closed

Aura Energy Limited (AEE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2700+0.0200 (+8.00%)
At close: 03:56PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.26500.27500.26500.27000.2700882,226
09 Dec 20220.26500.27500.26500.27000.2700967,157
08 Dec 20220.25500.26000.25000.25000.2500259,017
07 Dec 20220.26500.27000.25000.25500.25501,058,997
06 Dec 20220.26500.27500.25500.27000.2700477,460
05 Dec 20220.27000.27500.26000.26500.2650309,170
02 Dec 20220.27000.27500.27000.27000.2700132,811
01 Dec 20220.27000.28500.27000.27000.2700904,616
30 Nov 20220.25500.27000.25000.27000.2700593,065
29 Nov 20220.26000.26000.25000.25000.2500381,097
28 Nov 20220.25500.26500.25500.26000.2600797,482
25 Nov 20220.26000.26500.25500.25500.2550294,217
24 Nov 20220.26000.26500.25500.26500.2650342,633
23 Nov 20220.26000.27000.26000.27000.2700232,243
22 Nov 20220.26500.27000.26500.26500.2650455,266
21 Nov 20220.26500.28000.26500.26500.2650371,145
18 Nov 20220.27000.27500.26000.26000.2600233,369
17 Nov 20220.28500.29000.27000.28000.2800354,375
16 Nov 20220.28000.29000.27000.28000.28001,716,442
15 Nov 20220.29000.29000.28000.28000.2800203,219
14 Nov 20220.27500.29500.27000.29500.2950747,331
11 Nov 20220.27500.28000.26500.27500.2750364,653
10 Nov 20220.27000.27000.26250.27000.2700422,606
09 Nov 20220.27000.28000.27000.28000.2800315,746
08 Nov 20220.27000.27000.26000.27000.2700526,828
07 Nov 20220.26500.28000.26000.27000.2700650,519
04 Nov 20220.26500.27000.26000.26500.2650323,154
03 Nov 20220.27500.27500.26500.27000.2700337,743
02 Nov 20220.28000.28500.27500.28000.2800496,068
01 Nov 20220.29500.29500.27500.28000.2800151,685
31 Oct 20220.27500.29500.27500.29500.2950253,717
28 Oct 20220.27500.28500.27500.28000.2800359,473
27 Oct 20220.28000.28500.28000.28500.28501,081,972
26 Oct 20220.26500.28000.26500.27500.2750745,126
25 Oct 20220.26000.27000.26000.26500.2650524,687
24 Oct 20220.27000.27500.26000.26000.2600957,560
21 Oct 20220.26000.27500.25500.26500.26502,054,999
20 Oct 20220.27000.28000.25500.25500.25501,088,385
19 Oct 20220.25500.27500.25000.27000.2700518,030
18 Oct 20220.25000.26250.25000.26000.2600825,091
17 Oct 20220.25500.26500.24500.25000.25002,059,239
14 Oct 20220.27000.27500.26000.26000.26001,392,137
13 Oct 20220.26000.27500.26000.26500.2650719,854
12 Oct 20220.26500.27000.25500.26000.2600829,667
11 Oct 20220.28500.28500.26500.26500.2650944,300
10 Oct 20220.29500.29500.28500.29000.29001,053,408
07 Oct 20220.29500.30500.29500.30500.3050532,709
06 Oct 20220.30000.30500.29500.30500.3050598,139
05 Oct 20220.29500.30500.29000.29500.29501,169,759
04 Oct 20220.29500.29750.28250.29000.2900865,879
03 Oct 20220.29500.30000.28000.29000.29001,326,867
30 Sept 20220.31000.31000.28000.31000.310023,434,576
29 Sept 20220.29000.32500.29000.31500.31505,945,585
28 Sept 20220.29500.29500.27000.29000.29002,347,648
27 Sept 20220.28500.30000.28000.28500.28502,514,237
26 Sept 20220.28500.30000.27000.28000.28002,401,759
23 Sept 20220.30500.32000.29500.30000.30001,436,353
21 Sept 20220.31000.32000.30000.31500.3150770,543
20 Sept 20220.31500.32000.29500.32000.32001,261,473
19 Sept 20220.32000.32000.30500.30500.3050878,069
16 Sept 20220.32000.32000.30000.30500.3050682,778
15 Sept 20220.31000.33000.30750.32500.32501,809,623
14 Sept 20220.28000.30000.28000.30000.30001,139,827
13 Sept 20220.30000.30500.29500.30500.3050895,124
12 Sept 20220.30500.31000.29000.30000.30002,019,229
09 Sept 20220.28500.31000.28500.31000.31002,062,291
08 Sept 20220.28500.29000.28500.28500.2850747,906
07 Sept 20220.28500.29000.27500.29000.2900476,668
06 Sept 20220.26500.29000.26500.29000.29001,212,211
05 Sept 20220.26500.26500.26000.26500.2650453,125
02 Sept 20220.26500.27000.26000.27000.2700642,355
01 Sept 20220.28500.28500.26500.28500.28501,020,061
31 Aug 20220.25500.28500.25500.28500.28502,291,533
30 Aug 20220.25500.26500.25500.26000.26001,022,063
29 Aug 20220.23000.24000.23000.23500.2350628,195
26 Aug 20220.24000.25000.24000.25000.2500712,793
25 Aug 20220.24500.25500.24000.25000.25004,470,587
24 Aug 20220.22000.23000.22000.23000.2300396,903
23 Aug 20220.21000.22500.21000.21500.215099,010
22 Aug 20220.22000.22500.21000.22000.22001,395,989
19 Aug 20220.22000.22500.21000.22500.2250639,110
18 Aug 20220.22500.22500.20000.20500.2050423,387
17 Aug 20220.22000.22500.21500.22500.2250526,922
16 Aug 20220.22500.22500.21000.21500.21501,545,488
15 Aug 20220.22500.23000.22500.23000.2300128,713
12 Aug 20220.22000.22500.21500.22500.2250740,095
11 Aug 20220.21500.22500.21500.22500.2250964,277
10 Aug 20220.22000.22500.22000.22000.22005,258
09 Aug 20220.22000.23000.22000.22000.2200522,102
08 Aug 20220.22000.23500.22000.22000.2200333,567
05 Aug 20220.22500.22500.21500.21500.2150177,938
04 Aug 20220.23000.23000.22000.22500.2250409,393
03 Aug 20220.21500.23500.21500.23500.2350574,049
02 Aug 20220.20500.21500.20500.21000.2100289,308
01 Aug 20220.21000.21500.20000.21500.2150301,708
29 July 20220.21000.22500.21000.21000.21001,200,423
28 July 20220.21500.21500.20500.21000.2100754,466
27 July 20220.20000.21000.19500.20500.2050751,690
26 July 20220.20000.20000.19500.20000.2000986,701
25 July 20220.20000.21000.19000.19500.19501,803,305
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...