Aguia Resources Limited (AGR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

+0.0030

(+15.79%)

At close: 04:10PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0190	0.0220	0.0180	0.0220	0.0220	2,716,558
18 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	45,000
17 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	83,333
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	4,337,281
12 Apr 2024	0.0200	0.0220	0.0200	0.0200	0.0200	2,859,874
11 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Apr 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,855,690
08 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	20,000
05 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	425,000
04 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	362,761
03 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	111,111
02 Apr 2024	0.0180	0.0200	0.0180	0.0180	0.0180	2,146,850
28 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	171,111
27 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 Mar 2024	0.0170	0.0180	0.0170	0.0180	0.0180	2,039,711
25 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,129,948
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	196,598
21 Mar 2024	0.0190	0.0200	0.0190	0.0200	0.0200	1,198,078
20 Mar 2024	0.0190	0.0190	0.0180	0.0180	0.0180	800,503
19 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	758,065
18 Mar 2024	0.0210	0.0220	0.0200	0.0200	0.0200	1,862,050
15 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	1,806,182
14 Mar 2024	0.0210	0.0210	0.0200	0.0200	0.0200	439,617
13 Mar 2024	0.0190	0.0210	0.0190	0.0210	0.0210	1,643,421
12 Mar 2024	0.0180	0.0200	0.0180	0.0190	0.0190	3,981,837
11 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	383,333
08 Mar 2024	0.0160	0.0200	0.0160	0.0180	0.0180	2,312,604
07 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	104,773
06 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	875,422
29 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	281,224
28 Feb 2024	0.0130	0.0140	0.0130	0.0140	0.0140	599,267
27 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
22 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,500
21 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000,000
20 Feb 2024	0.0130	0.0150	0.0130	0.0150	0.0150	120,000
19 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	793,913
16 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	459,861
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	448,333
14 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	253,500
13 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	99,999
12 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	288,030
09 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	221,778
08 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	330,000
07 Feb 2024	0.0140	0.0140	0.0120	0.0120	0.0120	1,788,862
06 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	2,452,690
05 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	393,970
02 Feb 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,580,873
01 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	362,838
31 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	714,286
30 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	602,448
29 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	54,464
25 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Jan 2024	0.0160	0.0160	0.0150	0.0160	0.0160	232,963
23 Jan 2024	0.0140	0.0160	0.0140	0.0150	0.0150	2,141,450
22 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	58,471
19 Jan 2024	0.0170	0.0170	0.0140	0.0170	0.0170	1,102,174
18 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	279,699
17 Jan 2024	0.0170	0.0170	0.0150	0.0170	0.0170	910,474
16 Jan 2024	0.0160	0.0160	0.0160	0.0160	0.0160	250,000
15 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	56,318
12 Jan 2024	0.0160	0.0190	0.0160	0.0190	0.0190	2,216,468
11 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	189,250
10 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,738,307
09 Jan 2024	0.0150	0.0160	0.0150	0.0160	0.0160	644,473
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	164,375
04 Jan 2024	0.0160	0.0170	0.0160	0.0170	0.0170	814,964
03 Jan 2024	0.0165	0.0170	0.0165	0.0170	0.0170	473,982
02 Jan 2024	0.0180	0.0180	0.0170	0.0170	0.0170	128,058
29 Dec 2023	0.0160	0.0180	0.0160	0.0180	0.0180	996,130
28 Dec 2023	0.0200	0.0200	0.0170	0.0170	0.0170	4,804,362
27 Dec 2023	0.0190	0.0250	0.0190	0.0230	0.0230	7,907,959
22 Dec 2023	0.0120	0.0190	0.0120	0.0170	0.0170	20,535,896
21 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	724,828
20 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	320,812
18 Dec 2023	0.0100	0.0100	0.0080	0.0080	0.0080	2,387,977
15 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	51,132
13 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	500,000
05 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	2,239,123
04 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	650,834
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
30 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	60,000
29 Nov 2023	0.0120	0.0120	0.0110	0.0110	0.0110	512,764
28 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	13,500
27 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	802,683
24 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	380,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6412-0.0014(-0.21%)

OIL81.92-0.81(-0.98%)

GOLD2,389.90-8.10(-0.34%)

Bitcoin AUD101,688.28+3,724.67(+3.80%)

Aguia Resources Limited (AGR.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6412
-0.0014(-0.21%)

OIL
81.92
-0.81(-0.98%)

GOLD
2,389.90
-8.10(-0.34%)

Bitcoin AUD
101,688.28
+3,724.67(+3.80%)