News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Argonaut Resources NL (ARE.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(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

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,450,650
10 Aug 2022	0.0030	0.0030	0.0020	0.0020	0.0020	5,826,347
09 Aug 2022	0.0030	0.0030	0.0025	0.0025	0.0025	379,309
08 Aug 2022	0.0030	0.0030	0.0025	0.0030	0.0030	3,541,675
05 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
04 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
03 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	40,000
02 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	15,168,336
01 Aug 2022	0.0025	0.0025	0.0020	0.0020	0.0020	1,025,000
29 July 2022	0.0030	0.0030	0.0025	0.0025	0.0025	1,449,640
28 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	310,000
27 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	58,000
26 July 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1
25 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	29,889
22 July 2022	0.0020	0.0025	0.0020	0.0025	0.0025	4,953,092
21 July 2022	0.0025	0.0025	0.0025	0.0025	0.0025	-
20 July 2022	0.0030	0.0030	0.0025	0.0025	0.0025	668,749
19 July 2022	0.0020	0.0025	0.0020	0.0025	0.0025	2,115,007
18 July 2022	0.0030	0.0030	0.0020	0.0020	0.0020	950,000
15 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
14 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	44,777
13 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,500,000
12 July 2022	0.0030	0.0030	0.0025	0.0025	0.0025	1,833,846
11 July 2022	0.0020	0.0030	0.0020	0.0030	0.0030	2,691,890
08 July 2022	0.0020	0.0025	0.0020	0.0025	0.0025	1,840,000
07 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
06 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
05 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 July 2022	0.0030	0.0030	0.0030	0.0030	0.0030	20,000
01 July 2022	0.0030	0.0030	0.0025	0.0025	0.0025	1,200,000
30 June 2022	0.0030	0.0030	0.0025	0.0025	0.0025	10,832,763
29 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	966,666
28 June 2022	0.0030	0.0030	0.0025	0.0025	0.0025	10,509,651
27 June 2022	0.0020	0.0025	0.0020	0.0025	0.0025	1,240,120
24 June 2022	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
23 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
22 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,330,000
21 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	498
20 June 2022	0.0025	0.0030	0.0025	0.0030	0.0030	1,048,932
17 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,675,000
16 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,236,666
15 June 2022	0.0025	0.0030	0.0025	0.0030	0.0030	6,303,518
14 June 2022	0.0030	0.0030	0.0020	0.0020	0.0020	6,676,909
10 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	506,500
09 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 June 2022	0.0035	0.0035	0.0030	0.0030	0.0030	605,938
07 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	180,000
06 June 2022	0.0040	0.0040	0.0030	0.0030	0.0030	1,021,147
03 June 2022	0.0030	0.0040	0.0030	0.0040	0.0040	24,258,745
02 June 2022	0.0030	0.0030	0.0030	0.0030	0.0030	7,060,574
01 June 2022	0.0030	0.0035	0.0030	0.0035	0.0035	15,910,942
31 May 2022	0.0030	0.0035	0.0030	0.0030	0.0030	25,476,545
30 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,317,999
27 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	4,000,000
26 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	644,142
25 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	7,154,545
24 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	1,989,682
23 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	13,695,056
20 May 2022	0.0030	0.0035	0.0030	0.0035	0.0035	2,850,000
19 May 2022	0.0030	0.0035	0.0030	0.0035	0.0035	1,500,000
18 May 2022	0.0040	0.0040	0.0035	0.0035	0.0035	705,686
17 May 2022	0.0030	0.0035	0.0030	0.0035	0.0035	1,000,000
16 May 2022	0.0030	0.0040	0.0030	0.0035	0.0035	3,699,309
13 May 2022	0.0040	0.0040	0.0030	0.0030	0.0030	6,458,601
12 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	466,665
11 May 2022	0.0030	0.0040	0.0030	0.0030	0.0030	14,397,433
10 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,429,057
09 May 2022	0.0030	0.0030	0.0030	0.0030	0.0030	2,068
06 May 2022	0.0030	0.0040	0.0030	0.0035	0.0035	3,278,075
05 May 2022	0.0040	0.0040	0.0035	0.0040	0.0040	1,367,146
04 May 2022	0.0040	0.0045	0.0035	0.0040	0.0040	22,254,289
03 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,803,555
02 May 2022	0.0040	0.0040	0.0040	0.0040	0.0040	605,272
29 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,065,000
28 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	330,000
27 Apr 2022	0.0045	0.0050	0.0040	0.0050	0.0050	5,000,604
26 Apr 2022	0.0050	0.0050	0.0040	0.0040	0.0040	12,375,813
22 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	244
21 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,034,964
20 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	498
19 Apr 2022	0.0040	0.0045	0.0040	0.0045	0.0045	396,393
14 Apr 2022	0.0050	0.0050	0.0050	0.0050	0.0050	110,000
13 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
12 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	426,000
11 Apr 2022	0.0040	0.0045	0.0040	0.0045	0.0045	1,584,289
08 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	5,707,000
07 Apr 2022	0.0050	0.0050	0.0040	0.0040	0.0040	5,242,038
06 Apr 2022	0.0040	0.0045	0.0040	0.0045	0.0045	775,000
05 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	872,000
04 Apr 2022	0.0040	0.0040	0.0040	0.0040	0.0040	1,745,666
01 Apr 2022	0.0040	0.0045	0.0040	0.0040	0.0040	6,738,875
31 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	500,100
30 Mar 2022	0.0050	0.0050	0.0040	0.0040	0.0040	2,822,974
29 Mar 2022	0.0050	0.0050	0.0045	0.0045	0.0045	12,289,022
28 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	100,000
25 Mar 2022	0.0045	0.0045	0.0045	0.0045	0.0045	739,000
24 Mar 2022	0.0040	0.0040	0.0040	0.0040	0.0040	41,877
23 Mar 2022	0.0045	0.0045	0.0045	0.0045	0.0045	85,324
22 Mar 2022	0.0040	0.0045	0.0040	0.0045	0.0045	257,590
21 Mar 2022	0.0045	0.0045	0.0045	0.0045	0.0045	696,969
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,310.40+71.70(+0.99%)

ASX 2007,055.90+63.20(+0.90%)

AUD/USD0.7074-0.0008(-0.11%)

OIL91.55-0.38(-0.41%)

GOLD1,787.80-7.80(-0.43%)

BTC-AUD34,791.38+2,118.94(+6.49%)

News that makes you smarter and richer... For free.

Argonaut Resources NL (ARE.AX)

ALL ORDS
7,310.40
+71.70(+0.99%)

ASX 200
7,055.90
+63.20(+0.90%)

AUD/USD
0.7074
-0.0008(-0.11%)

OIL
91.55
-0.38(-0.41%)

GOLD
1,787.80
-7.80(-0.43%)

BTC-AUD
34,791.38
+2,118.94(+6.49%)