Australia Markets open in 2 hrs 50 mins

Aura Energy Limited (AEE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2050-0.0200 (-8.89%)
At close: 04:10PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
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
22 July 20220.21500.21500.19000.19500.1950919,292
21 July 20220.20000.21500.20000.21500.2150468,857
20 July 20220.20000.21000.20000.20000.2000939,462
19 July 20220.20500.20500.19000.19500.19501,249,610
18 July 20220.19000.20500.19000.20500.2050652,876
15 July 20220.18000.19000.18000.19000.1900514,423
14 July 20220.18000.18500.17500.18500.185052,865
13 July 20220.17500.18000.17000.18000.1800292,428
12 July 20220.18000.18000.17500.18000.1800158,580
11 July 20220.19000.19000.18500.19000.1900128,842
08 July 20220.18000.19500.18000.18500.1850682,247
07 July 20220.17000.18500.16500.16500.1650824,493
06 July 20220.18500.19000.17000.17000.1700700,054
05 July 20220.18000.19000.18000.19000.1900198,464
04 July 20220.18000.18500.18000.18000.1800255,708
01 July 20220.17500.18500.17500.18000.1800250,851
30 June 20220.19000.19000.17500.18000.1800605,888
29 June 20220.19000.19000.18000.18500.1850391,497
28 June 20220.18500.18500.18000.18500.1850973,635
27 June 20220.16500.18500.16500.18500.1850770,035
24 June 20220.16000.16500.15000.15500.1550782,239
23 June 20220.15000.16000.14500.16000.1600978,159
22 June 20220.17000.17000.15000.15000.15001,177,923
21 June 20220.16500.16500.15500.16500.16501,316,092
20 June 20220.17000.17000.16000.16000.1600689,591
17 June 20220.17000.17500.16500.16500.1650629,519
16 June 20220.17500.18500.17500.18500.185093,267
15 June 20220.18000.18500.17000.17000.17001,052,049
14 June 20220.19000.20000.18000.20000.20001,403,142
10 June 20220.21500.21500.20000.20500.2050456,938
09 June 20220.21000.22000.21000.21500.215063,903
08 June 20220.21000.22500.20000.21000.2100660,382
07 June 20220.21500.21500.19000.19000.1900372,626
06 June 20220.22000.22000.21500.21500.2150173,777
03 June 20220.21000.22500.20000.21500.21501,180,538
02 June 20220.20500.21000.19500.20500.2050418,765
01 June 20220.21500.22000.20000.20500.2050794,558
31 May 20220.21000.22500.20500.22000.2200878,616
30 May 20220.21000.21000.19500.20500.2050676,226
27 May 20220.20000.20500.19500.20250.20251,680,690
26 May 20220.19000.20000.18000.20000.2000489,828
25 May 20220.19000.19500.18500.18500.1850257,942
24 May 20220.20000.20000.19000.19000.1900207,005
23 May 20220.20500.20500.19500.19500.1950225,857
20 May 20220.20000.20500.20000.20500.2050205,335
19 May 20220.19500.20000.19000.19500.19501,144,741
18 May 20220.20000.21000.19500.21000.21002,116,934
17 May 20220.19500.20000.19000.20000.2000140,356
16 May 20220.21000.21500.19000.19000.19002,116,875
13 May 20220.18500.21000.18500.21000.21002,955,025
12 May 20220.20500.20500.18500.18500.18502,299,711
11 May 20220.21000.21500.20000.21000.21001,883,964
10 May 20220.21500.22000.20000.21500.21503,441,398
09 May 20220.23500.23500.21500.22000.22001,648,784
06 May 20220.23000.23500.23000.23000.2300770,749
05 May 20220.24500.25000.24500.24500.2450325,831
04 May 20220.25000.25500.23500.23500.23501,040,048
03 May 20220.26000.26000.24500.25000.2500763,240
02 May 20220.25500.26000.24500.26000.2600935,453
29 Apr 20220.25500.26500.25500.26500.26501,663,979
28 Apr 20220.26500.26500.26000.26000.2600815,676
27 Apr 20220.26000.26500.25000.25500.25501,992,393
26 Apr 20220.26500.26500.24500.26000.26004,467,307
22 Apr 20220.26500.28000.26000.27000.27007,015,811
21 Apr 20220.27500.27500.26500.26500.26501,871,723
20 Apr 20220.27000.27000.26000.26500.26503,637,437
19 Apr 20220.28500.28500.27000.28000.2800896,189
14 Apr 20220.29000.29500.28000.29000.2900873,315
13 Apr 20220.27000.29500.27000.29000.29002,704,597
12 Apr 20220.28000.28500.26000.27000.27003,442,191
11 Apr 20220.29500.30000.27000.27500.27501,598,003
08 Apr 20220.27500.30500.27500.30500.30505,324,300
07 Apr 20220.27000.27500.26000.26500.26501,439,627
06 Apr 20220.27500.28000.26000.26500.26501,622,000
05 Apr 20220.26500.27500.26500.27000.27001,491,605
04 Apr 20220.27000.28000.26500.26500.26502,159,414
01 Apr 20220.26000.27500.26000.27000.27001,725,067
31 Mar 20220.26000.26500.25500.26500.2650712,420
30 Mar 20220.27500.27500.26000.26000.26001,796,246
29 Mar 20220.27000.27500.26000.27000.27002,401,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...