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
17 Jan 2020	0.0070	0.0070	0.0060	0.0060	0.0060	2,146,444
16 Jan 2020	0.0060	0.0065	0.0060	0.0065	0.0065	7,204,950
15 Jan 2020	0.0070	0.0070	0.0060	0.0060	0.0060	8,378,627
14 Jan 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
13 Jan 2020	0.0070	0.0070	0.0070	0.0070	0.0070	-
10 Jan 2020	0.0070	0.0070	0.0070	0.0070	0.0070	4,222,280
09 Jan 2020	0.0060	0.0080	0.0060	0.0070	0.0070	7,191,412
08 Jan 2020	0.0060	0.0060	0.0050	0.0060	0.0060	3,850,000
07 Jan 2020	0.0060	0.0060	0.0050	0.0050	0.0050	5,198,332
06 Jan 2020	0.0050	0.0060	0.0050	0.0060	0.0060	3,982,225
03 Jan 2020	0.0050	0.0050	0.0050	0.0050	0.0050	2,050,000
02 Jan 2020	0.0060	0.0060	0.0050	0.0050	0.0050	2,115,500
31 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,763,000
30 Dec 2019	0.0050	0.0060	0.0050	0.0050	0.0050	2,863,563
27 Dec 2019	0.0050	0.0055	0.0050	0.0050	0.0050	2,000,000
24 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
23 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	5,973,661
20 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
19 Dec 2019	0.0060	0.0060	0.0050	0.0050	0.0050	240,333
18 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,500,000
17 Dec 2019	0.0050	0.0060	0.0050	0.0060	0.0060	2,942,609
16 Dec 2019	0.0050	0.0060	0.0050	0.0060	0.0060	2,196,747
13 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,384,485
12 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,150,000
11 Dec 2019	0.0050	0.0060	0.0050	0.0060	0.0060	2,139,175
10 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,892,543
09 Dec 2019	0.0050	0.0050	0.0040	0.0050	0.0050	4,487,688
06 Dec 2019	0.0050	0.0050	0.0040	0.0050	0.0050	3,309,190
05 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	3,116,010
04 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,914,780
03 Dec 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,521,000
02 Dec 2019	0.0050	0.0055	0.0050	0.0050	0.0050	5,149,315
29 Nov 2019	0.0050	0.0050	0.0040	0.0050	0.0050	4,300,000
28 Nov 2019	0.0040	0.0040	0.0040	0.0045	0.0045	50,000
27 Nov 2019	0.0040	0.0040	0.0040	0.0045	0.0045	1,500,000
26 Nov 2019	0.0050	0.0050	0.0040	0.0050	0.0050	5,653,172
25 Nov 2019	0.0040	0.0040	0.0040	0.0040	0.0040	1,900,000
22 Nov 2019	0.0050	0.0050	0.0040	0.0040	0.0040	2,684,000
21 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
20 Nov 2019	0.0040	0.0040	0.0040	0.0040	0.0040	1,869,720
19 Nov 2019	0.0040	0.0050	0.0040	0.0050	0.0050	1,301,673
18 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,413,408
15 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	2,052,143
14 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,660,000
13 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	10,943,876
12 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,500,000
11 Nov 2019	0.0060	0.0060	0.0050	0.0050	0.0050	2,200,000
08 Nov 2019	0.0050	0.0055	0.0050	0.0050	0.0050	5,367,229
07 Nov 2019	0.0050	0.0050	0.0050	0.0050	0.0050	1,898,450
06 Nov 2019	0.0050	0.0055	0.0050	0.0050	0.0050	2,233,368
05 Nov 2019	0.0050	0.0060	0.0050	0.0060	0.0060	17,735,092
04 Nov 2019	0.0050	0.0060	0.0050	0.0060	0.0060	1,700,000
01 Nov 2019	0.0060	0.0060	0.0050	0.0050	0.0050	2,961,931
31 Oct 2019	0.0060	0.0060	0.0050	0.0050	0.0050	1,148,945
30 Oct 2019	0.0060	0.0060	0.0060	0.0060	0.0060	1,638,000
29 Oct 2019	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
28 Oct 2019	0.0060	0.0060	0.0060	0.0060	0.0060	1,055,000
25 Oct 2019	0.0070	0.0070	0.0060	0.0060	0.0060	2,615,319
24 Oct 2019	0.0060	0.0065	0.0060	0.0060	0.0060	8,957,760
23 Oct 2019	0.0070	0.0070	0.0060	0.0060	0.0060	5,420,395
22 Oct 2019	0.0080	0.0080	0.0070	0.0070	0.0070	7,124,548
21 Oct 2019	0.0070	0.0070	0.0070	0.0070	0.0070	240,000
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...