ARE.AX - Argonaut Resources NL

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20200.00600.00700.00500.00700.007023,988,727
27 May 20200.00500.00500.00500.00500.00502,310,258
26 May 20200.00600.00600.00500.00500.00509,001,667
25 May 20200.00500.00500.00500.00500.00507,602,976
22 May 20200.00500.00500.00400.00500.00502,196,262
21 May 20200.00400.00500.00400.00500.005015,650,000
20 May 20200.00400.00450.00400.00400.00402,600,000
19 May 20200.00400.00450.00400.00400.00401,653,845
18 May 20200.00400.00450.00400.00400.00402,732,424
15 May 20200.00450.00450.00450.00450.0045-
14 May 20200.00400.00400.00400.00450.00452,000,000
13 May 20200.00400.00450.00400.00450.00451,066,000
12 May 20200.00400.00450.00400.00450.00456,794,928
11 May 20200.00500.00500.00400.00500.0050842,000
08 May 20200.00400.00500.00400.00500.00501,008,000
07 May 20200.00400.00450.00400.00400.00401,100,000
06 May 20200.00500.00500.00400.00400.00401,100,000
05 May 20200.00500.00500.00400.00400.00403,810,000
04 May 20200.00500.00500.00500.00500.0050-
01 May 20200.00400.00500.00400.00500.005015,455,058
30 Apr 20200.00400.00400.00400.00400.0040-
29 Apr 20200.00400.00400.00400.00400.0040-
28 Apr 20200.00400.00400.00400.00400.0040478,699
27 Apr 20200.00400.00400.00400.00400.00401,690,000
24 Apr 20200.00400.00400.00400.00400.0040408,750
23 Apr 20200.00400.00400.00400.00400.00401,253,353
22 Apr 20200.00400.00400.00400.00400.00404,799,979
21 Apr 20200.00400.00500.00400.00400.00401,067,500
20 Apr 20200.00500.00500.00500.00500.0050-
17 Apr 20200.00500.00500.00500.00500.0050-
16 Apr 20200.00400.00500.00400.00500.0050217,387
15 Apr 20200.00400.00400.00300.00400.00404,172,979
14 Apr 20200.00400.00400.00400.00400.004035,000
09 Apr 20200.00300.00300.00300.00300.0030410,000
08 Apr 20200.00400.00400.00400.00400.0040-
07 Apr 20200.00500.00500.00400.00400.00406,152,009
06 Apr 20200.00400.00500.00400.00500.00507,963,018
03 Apr 20200.00400.00400.00400.00400.0040635,373
02 Apr 20200.00300.00400.00300.00400.0040370,296
01 Apr 20200.00300.00300.00300.00300.00301,500,000
31 Mar 20200.00300.00300.00300.00300.0030-
30 Mar 20200.00300.00300.00300.00300.00301,313,660
27 Mar 20200.00300.00300.00300.00300.0030-
26 Mar 20200.00300.00300.00300.00300.0030200,000
25 Mar 20200.00300.00300.00300.00300.0030-
24 Mar 20200.00300.00300.00300.00300.00301,316,327
23 Mar 20200.00300.00300.00300.00300.0030224,020
20 Mar 20200.00300.00300.00300.00300.0030998,448
19 Mar 20200.00300.00300.00300.00300.0030-
18 Mar 20200.00300.00300.00300.00300.0030-
17 Mar 20200.00300.00300.00200.00300.0030230,000
16 Mar 20200.00300.00300.00300.00300.00304,274,000
13 Mar 20200.00400.00400.00200.00300.00307,276,905
12 Mar 20200.00400.00400.00300.00300.00308,846,117
11 Mar 20200.00400.00400.00400.00400.0040707,122
10 Mar 20200.00400.00400.00300.00300.0030889,877
09 Mar 20200.00500.00500.00400.00400.00404,809,999
06 Mar 20200.00400.00400.00400.00400.00402,000,123
05 Mar 20200.00500.00500.00500.00500.0050-
04 Mar 20200.00400.00500.00400.00500.0050444,000
03 Mar 20200.00500.00500.00500.00500.005050,000
02 Mar 20200.00500.00500.00500.00500.0050600,000
28 Feb 20200.00400.00400.00400.00400.0040300,000
27 Feb 20200.00500.00500.00500.00500.0050500,000
26 Feb 20200.00500.00500.00500.00500.0050-
25 Feb 20200.00500.00500.00400.00500.00506,356,393
24 Feb 20200.00600.00600.00500.00600.0060357,000
21 Feb 20200.00600.00600.00600.00600.0060-
20 Feb 20200.00600.00600.00600.00600.0060611,382
19 Feb 20200.00600.00700.00600.00600.00603,168,681
18 Feb 20200.00600.00600.00600.00600.006096,009
17 Feb 20200.00500.00500.00500.00500.005064,840
14 Feb 20200.00500.00500.00500.00500.005071,435
13 Feb 20200.00500.00500.00500.00500.0050769,231
12 Feb 20200.00600.00600.00600.00600.0060-
11 Feb 20200.00600.00600.00600.00600.00601,210,000
10 Feb 20200.00600.00600.00500.00600.0060950,760
07 Feb 20200.00600.00600.00600.00600.006050,000
06 Feb 20200.00500.00600.00500.00600.0060455,000
05 Feb 20200.00600.00600.00500.00600.0060855,000
04 Feb 20200.00500.00500.00500.00500.00502,871,396
03 Feb 20200.00600.00600.00500.00500.00501,730,555
31 Jan 20200.00600.00600.00600.00600.00601,803,466
30 Jan 20200.00500.00700.00500.00600.006020,590,873
29 Jan 20200.00400.00400.00400.00400.0040-
28 Jan 20200.00400.00400.00400.00400.0040450,000
24 Jan 20200.00400.00400.00400.00400.0040800,000
23 Jan 20200.00400.00400.00400.00400.0040313,888
22 Jan 20200.00400.00400.00400.00400.0040-
21 Jan 20200.00400.00400.00400.00400.00403,710,550
20 Jan 20200.00400.00400.00400.00400.0040150,000
17 Jan 20200.00400.00400.00400.00400.0040155,000
16 Jan 20200.00400.00400.00400.00400.0040370,011
15 Jan 20200.00300.00300.00300.00300.0030-
14 Jan 20200.00400.00400.00300.00300.00302,717,961
13 Jan 20200.00400.00400.00400.00400.00402,084,923
10 Jan 20200.00500.00500.00500.00500.0050-
09 Jan 20200.00500.00500.00500.00500.0050-
08 Jan 20200.00500.00500.00500.00500.0050-
07 Jan 20200.00500.00500.00500.00500.0050238,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...