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
19 Aug. 2019	0.0090	0.0090	0.0100	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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...