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 Jun. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	380,792
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
30 May 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 May 2019	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 May 2019	0.0100	0.0110	0.0100	0.0110	0.0110	244,043
27 May 2019	0.0110	0.0120	0.0100	0.0100	0.0100	2,348,159
24 May 2019	0.0110	0.0110	0.0110	0.0110	0.0110	4,473,455
23 May 2019	0.0110	0.0110	0.0100	0.0100	0.0100	2,030,357
22 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	2,593,127
21 May 2019	0.0100	0.0100	0.0090	0.0090	0.0090	3,277,597
20 May 2019	0.0100	0.0110	0.0100	0.0110	0.0110	207,000
17 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,399,025
16 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,041,200
15 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	1,478,004
14 May 2019	0.0100	0.0100	0.0090	0.0100	0.0100	522,000
13 May 2019	0.0100	0.0100	0.0100	0.0100	0.0100	416,822
10 May 2019	0.0090	0.0100	0.0080	0.0100	0.0100	37,070,010
09 May 2019	0.0100	0.0100	0.0080	0.0080	0.0080	17,789,557
08 May 2019	0.0100	0.0100	0.0080	0.0100	0.0100	24,977,638
07 May 2019	0.0100	0.0110	0.0090	0.0110	0.0110	2,015,381
06 May 2019	0.0100	0.0100	0.0090	0.0090	0.0090	3,237,645
03 May 2019	0.0100	0.0100	0.0090	0.0100	0.0100	4,045,364
02 May 2019	0.0090	0.0095	0.0090	0.0090	0.0090	570,000
01 May 2019	0.0100	0.0100	0.0090	0.0090	0.0090	13,361,644
30 Apr. 2019	0.0120	0.0120	0.0100	0.0100	0.0100	12,054,400
29 Apr. 2019	0.0125	0.0125	0.0125	0.0125	0.0125	-
26 Apr. 2019	0.0130	0.0130	0.0120	0.0125	0.0125	57,000
24 Apr. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	2,854,959
23 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
18 Apr. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	111,462
17 Apr. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	650,994
16 Apr. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	3,070,000
15 Apr. 2019	0.0130	0.0130	0.0120	0.0130	0.0130	1,400,000
12 Apr. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	584,625
11 Apr. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	7,555,183
10 Apr. 2019	0.0120	0.0140	0.0120	0.0140	0.0140	13,604,912
09 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	599,667
08 Apr. 2019	0.0120	0.0120	0.0110	0.0120	0.0120	1,935,975
05 Apr. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	420,000
04 Apr. 2019	0.0110	0.0120	0.0110	0.0120	0.0120	2,099,999
03 Apr. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	7,467,720
02 Apr. 2019	0.0110	0.0130	0.0100	0.0120	0.0120	17,683,927
01 Apr. 2019	0.0110	0.0110	0.0110	0.0110	0.0110	1,126,569
29 Mar. 2019	0.0120	0.0120	0.0110	0.0110	0.0110	10,505,312
28 Mar. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	376,695
27 Mar. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	90,002
26 Mar. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	1,776,248
25 Mar. 2019	0.0130	0.0135	0.0130	0.0130	0.0130	1,528,150
22 Mar. 2019	0.0130	0.0140	0.0130	0.0140	0.0140	526,346
21 Mar. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	932,661
20 Mar. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	250,000
19 Mar. 2019	0.0120	0.0130	0.0120	0.0130	0.0130	805,741
18 Mar. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	184,617
15 Mar. 2019	0.0130	0.0130	0.0120	0.0130	0.0130	1,051,167
14 Mar. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	100,876
13 Mar. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	782,729
12 Mar. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	1,339,589
11 Mar. 2019	0.0120	0.0120	0.0120	0.0120	0.0120	834,994
08 Mar. 2019	0.0130	0.0130	0.0120	0.0120	0.0120	2,540,860
07 Mar. 2019	0.0140	0.0140	0.0120	0.0130	0.0130	6,021,584
06 Mar. 2019	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
05 Mar. 2019	0.0140	0.0140	0.0130	0.0140	0.0140	3,359,652
04 Mar. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	6,521,839
01 Mar. 2019	0.0140	0.0140	0.0140	0.0140	0.0140	5,184,862
28 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,173,750
27 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	400,000
26 Feb. 2019	0.0150	0.0150	0.0140	0.0140	0.0140	4,936,193
25 Feb. 2019	0.0150	0.0160	0.0150	0.0150	0.0150	1,319,000
22 Feb. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	1,193,254
21 Feb. 2019	0.0150	0.0160	0.0150	0.0160	0.0160	1,607,000
20 Feb. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	802,000
19 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	450,000
18 Feb. 2019	0.0150	0.0160	0.0150	0.0150	0.0150	4,069,479
15 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	350,000
14 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	686,666
13 Feb. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	392,000
12 Feb. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	4,058,884
11 Feb. 2019	0.0150	0.0160	0.0150	0.0160	0.0160	4,002,538
08 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	1,429,388
07 Feb. 2019	0.0150	0.0150	0.0150	0.0150	0.0150	6,141,999
06 Feb. 2019	0.0160	0.0160	0.0150	0.0150	0.0150	4,851,288
05 Feb. 2019	0.0160	0.0160	0.0160	0.0160	0.0160	2,474,003
04 Feb. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 Feb. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	-
31 Jan. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	1,338,493
30 Jan. 2019	0.0190	0.0190	0.0180	0.0180	0.0180	3,844,577
29 Jan. 2019	0.0180	0.0200	0.0180	0.0180	0.0180	16,831,728
25 Jan. 2019	0.0180	0.0180	0.0180	0.0180	0.0180	332,248
24 Jan. 2019	0.0190	0.0190	0.0180	0.0180	0.0180	270,528
23 Jan. 2019	0.0190	0.0190	0.0180	0.0180	0.0180	6,683,830
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...