Australia markets closed

Aura Energy Limited (AEE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.1800-0.0075 (-4.00%)
At close: 03:57PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.18000.18250.17750.18000.1800463,521
08 May 20240.18500.19000.18500.18750.1875235,482
07 May 20240.18000.18750.18000.18500.18501,547,175
06 May 20240.18000.18000.17250.18000.1800865,840
03 May 20240.18500.19000.18500.18500.18501,218,536
02 May 20240.18000.18000.17750.18000.1800715,432
01 May 20240.18250.18250.17500.17500.17501,643,469
30 Apr 20240.18000.18500.17500.18500.18508,496,280
29 Apr 20240.17500.17500.17250.17500.1750692,244
26 Apr 20240.16500.17500.16500.17500.17501,095,784
24 Apr 20240.17000.17000.16750.16750.1675334,671
23 Apr 20240.17000.17500.16750.17000.1700331,676
22 Apr 20240.18000.18000.17000.17500.1750602,161
19 Apr 20240.17250.17500.17250.17500.1750797,776
18 Apr 20240.17000.17500.17000.17500.1750144,694
17 Apr 2024------
16 Apr 20240.18500.18500.17000.17250.1725585,635
15 Apr 20240.18000.18500.18000.18250.182581,464
12 Apr 20240.19000.19500.18500.19000.1900614,111
11 Apr 20240.17500.19000.17500.19000.1900953,360
10 Apr 20240.17000.18000.17000.17500.1750767,704
09 Apr 20240.16500.17000.16500.17000.1700422,144
08 Apr 20240.17000.17000.16000.17000.17001,295,172
05 Apr 20240.17000.17250.16500.17000.1700687,173
04 Apr 20240.17500.18000.17000.17500.1750444,093
03 Apr 20240.17500.18000.16500.17500.1750442,883
02 Apr 20240.17000.17500.16750.17500.1750457,760
28 Mar 20240.17000.17000.16500.17000.170096,316
27 Mar 20240.17000.17000.16750.16750.1675248,744
26 Mar 20240.17000.17000.16500.16500.1650838,573
25 Mar 20240.17500.17500.17000.17250.172597,125
22 Mar 20240.18000.18000.17000.17000.1700607,915
21 Mar 20240.17500.17750.17000.17750.17752,503,713
20 Mar 20240.17000.17750.16500.17000.17002,961,904
19 Mar 20240.17250.17500.16000.17000.17004,189,557
18 Mar 20240.17500.18000.17000.17000.17003,565,025
15 Mar 2024------
14 Mar 20240.23000.23500.22000.22000.2200399,355
13 Mar 20240.23000.24500.23000.23500.2350323,183
12 Mar 20240.23500.23500.22500.23000.2300147,559
11 Mar 20240.23500.24000.23000.23000.2300306,218
08 Mar 20240.25000.25500.24500.25000.2500255,524
07 Mar 20240.23500.24000.23000.23000.2300164,453
06 Mar 20240.22500.23500.22500.23000.2300232,413
05 Mar 20240.23500.23500.22000.22000.2200266,348
04 Mar 20240.23000.24000.22500.23000.2300470,218
01 Mar 20240.24000.24000.21500.22000.2200346,046
29 Feb 20240.23500.24500.23000.24000.2400276,240
28 Feb 20240.22000.24500.22000.24500.2450320,726
27 Feb 20240.23500.23500.21500.21500.2150311,932
26 Feb 20240.24500.25000.21500.22000.2200305,100
23 Feb 20240.23500.23500.22000.22500.2250461,748
22 Feb 20240.24000.24500.24000.24500.245041,500
21 Feb 20240.24500.24500.23500.24000.2400226,312
20 Feb 20240.25500.25500.25000.25000.2500129,037
19 Feb 20240.25500.26500.25500.26000.260061,044
16 Feb 20240.25500.26500.25500.25500.255043,583
15 Feb 20240.25500.26000.25500.26000.260016,745
14 Feb 20240.26500.26500.25500.25500.2550141,377
13 Feb 20240.26500.27000.26000.26000.2600220,864
12 Feb 20240.26500.27000.26500.26500.265052,630
09 Feb 20240.26000.27000.26000.27000.2700129,780
08 Feb 20240.27500.28000.27000.27500.275082,767
07 Feb 20240.26000.28500.26000.28500.2850123,048
06 Feb 20240.26500.27000.26000.26500.2650129,824
05 Feb 20240.28000.28000.27000.27500.2750160,446
02 Feb 20240.30500.30500.28250.29000.2900393,318
01 Feb 20240.27000.28000.27000.28000.280080,012
31 Jan 20240.26500.28500.26000.28000.2800665,544
30 Jan 20240.25500.26000.24500.26000.2600286,047
29 Jan 20240.25000.25500.24500.25500.2550811,888
25 Jan 20240.25000.25500.24500.25000.250054,043
24 Jan 20240.23000.24500.23000.24500.2450172,664
23 Jan 20240.24500.24500.22500.22500.2250357,246
22 Jan 20240.25500.26000.24000.24500.2450236,419
19 Jan 20240.26000.27000.25000.25500.2550175,800
18 Jan 2024------
17 Jan 20240.27500.28000.27000.27000.2700411,142
16 Jan 20240.27500.28500.26000.27000.27001,009,184
15 Jan 20240.31000.31000.28500.29500.29501,387,928
12 Jan 20240.28000.29500.28000.29000.2900461,469
11 Jan 20240.28000.28000.26500.27500.2750204,633
10 Jan 20240.27000.28000.27000.27500.2750571,252
09 Jan 20240.26000.26500.25500.26000.260062,468
08 Jan 20240.26500.26500.25500.26000.2600123,167
05 Jan 20240.26500.27000.26500.27000.270042,124
04 Jan 20240.26000.26000.25000.26000.260082,926
03 Jan 20240.25500.26500.25500.26500.265056,205
02 Jan 20240.25500.26000.25500.25750.2575243,252
29 Dec 20230.25000.26000.25000.25000.2500104,258
28 Dec 20230.25500.26000.25500.25500.2550105,087
27 Dec 20230.25500.26500.25000.25500.2550143,629
22 Dec 20230.26000.26000.25000.25000.250035,528
21 Dec 20230.25500.26000.24500.25500.2550101,913
20 Dec 20230.25500.26500.24500.25500.2550273,857
19 Dec 20230.27500.27500.25500.25500.2550250,990
18 Dec 20230.26000.26000.26000.26000.260010,774
15 Dec 20230.27500.28000.26500.26500.265030,762
14 Dec 2023------
13 Dec 20230.26500.26500.25500.25500.2550130,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...