Australia markets close in 43 minutes

Argonaut Resources NL (ARE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00200.0000 (0.00%)
As of 02:39PM AEST. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20220.00200.00200.00200.00200.00201,450,650
10 Aug 20220.00300.00300.00200.00200.00205,826,347
09 Aug 20220.00300.00300.00250.00250.0025379,309
08 Aug 20220.00300.00300.00250.00300.00303,541,675
05 Aug 20220.00200.00200.00200.00200.0020-
04 Aug 20220.00200.00200.00200.00200.0020-
03 Aug 20220.00200.00200.00200.00200.002040,000
02 Aug 20220.00200.00200.00200.00200.002015,168,336
01 Aug 20220.00250.00250.00200.00200.00201,025,000
29 July 20220.00300.00300.00250.00250.00251,449,640
28 July 20220.00200.00200.00200.00200.0020310,000
27 July 20220.00200.00200.00200.00200.002058,000
26 July 20220.00200.00200.00200.00200.00201
25 July 20220.00300.00300.00300.00300.003029,889
22 July 20220.00200.00250.00200.00250.00254,953,092
21 July 20220.00250.00250.00250.00250.0025-
20 July 20220.00300.00300.00250.00250.0025668,749
19 July 20220.00200.00250.00200.00250.00252,115,007
18 July 20220.00300.00300.00200.00200.0020950,000
15 July 20220.00300.00300.00300.00300.0030-
14 July 20220.00300.00300.00300.00300.003044,777
13 July 20220.00300.00300.00300.00300.00302,500,000
12 July 20220.00300.00300.00250.00250.00251,833,846
11 July 20220.00200.00300.00200.00300.00302,691,890
08 July 20220.00200.00250.00200.00250.00251,840,000
07 July 20220.00300.00300.00300.00300.0030-
06 July 20220.00300.00300.00300.00300.0030-
05 July 20220.00300.00300.00300.00300.0030-
04 July 20220.00300.00300.00300.00300.003020,000
01 July 20220.00300.00300.00250.00250.00251,200,000
30 June 20220.00300.00300.00250.00250.002510,832,763
29 June 20220.00300.00300.00300.00300.0030966,666
28 June 20220.00300.00300.00250.00250.002510,509,651
27 June 20220.00200.00250.00200.00250.00251,240,120
24 June 20220.00250.00250.00250.00250.0025100,000
23 June 20220.00300.00300.00300.00300.0030-
22 June 20220.00300.00300.00300.00300.00301,330,000
21 June 20220.00300.00300.00300.00300.0030498
20 June 20220.00250.00300.00250.00300.00301,048,932
17 June 20220.00300.00300.00300.00300.00302,675,000
16 June 20220.00300.00300.00300.00300.00301,236,666
15 June 20220.00250.00300.00250.00300.00306,303,518
14 June 20220.00300.00300.00200.00200.00206,676,909
10 June 20220.00300.00300.00300.00300.0030506,500
09 June 20220.00300.00300.00300.00300.0030-
08 June 20220.00350.00350.00300.00300.0030605,938
07 June 20220.00300.00300.00300.00300.0030180,000
06 June 20220.00400.00400.00300.00300.00301,021,147
03 June 20220.00300.00400.00300.00400.004024,258,745
02 June 20220.00300.00300.00300.00300.00307,060,574
01 June 20220.00300.00350.00300.00350.003515,910,942
31 May 20220.00300.00350.00300.00300.003025,476,545
30 May 20220.00300.00300.00300.00300.00302,317,999
27 May 20220.00300.00300.00300.00300.00304,000,000
26 May 20220.00300.00300.00300.00300.0030644,142
25 May 20220.00300.00300.00300.00300.00307,154,545
24 May 20220.00300.00300.00300.00300.00301,989,682
23 May 20220.00300.00300.00300.00300.003013,695,056
20 May 20220.00300.00350.00300.00350.00352,850,000
19 May 20220.00300.00350.00300.00350.00351,500,000
18 May 20220.00400.00400.00350.00350.0035705,686
17 May 20220.00300.00350.00300.00350.00351,000,000
16 May 20220.00300.00400.00300.00350.00353,699,309
13 May 20220.00400.00400.00300.00300.00306,458,601
12 May 20220.00400.00400.00400.00400.0040466,665
11 May 20220.00300.00400.00300.00300.003014,397,433
10 May 20220.00400.00400.00400.00400.00401,429,057
09 May 20220.00300.00300.00300.00300.00302,068
06 May 20220.00300.00400.00300.00350.00353,278,075
05 May 20220.00400.00400.00350.00400.00401,367,146
04 May 20220.00400.00450.00350.00400.004022,254,289
03 May 20220.00400.00400.00400.00400.00401,803,555
02 May 20220.00400.00400.00400.00400.0040605,272
29 Apr 20220.00400.00400.00400.00400.00401,065,000
28 Apr 20220.00400.00400.00400.00400.0040330,000
27 Apr 20220.00450.00500.00400.00500.00505,000,604
26 Apr 20220.00500.00500.00400.00400.004012,375,813
22 Apr 20220.00400.00400.00400.00400.0040244
21 Apr 20220.00400.00400.00400.00400.00401,034,964
20 Apr 20220.00400.00400.00400.00400.0040498
19 Apr 20220.00400.00450.00400.00450.0045396,393
14 Apr 20220.00500.00500.00500.00500.0050110,000
13 Apr 20220.00400.00400.00400.00400.0040500,000
12 Apr 20220.00400.00400.00400.00400.0040426,000
11 Apr 20220.00400.00450.00400.00450.00451,584,289
08 Apr 20220.00400.00400.00400.00400.00405,707,000
07 Apr 20220.00500.00500.00400.00400.00405,242,038
06 Apr 20220.00400.00450.00400.00450.0045775,000
05 Apr 20220.00400.00400.00400.00400.0040872,000
04 Apr 20220.00400.00400.00400.00400.00401,745,666
01 Apr 20220.00400.00450.00400.00400.00406,738,875
31 Mar 20220.00400.00400.00400.00400.0040500,100
30 Mar 20220.00500.00500.00400.00400.00402,822,974
29 Mar 20220.00500.00500.00450.00450.004512,289,022
28 Mar 20220.00400.00400.00400.00400.0040100,000
25 Mar 20220.00450.00450.00450.00450.0045739,000
24 Mar 20220.00400.00400.00400.00400.004041,877
23 Mar 20220.00450.00450.00450.00450.004585,324
22 Mar 20220.00400.00450.00400.00450.0045257,590
21 Mar 20220.00450.00450.00450.00450.0045696,969
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...