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%)

At close: 03:59PM AEDT

Time period:

04 Dec 2021 - 04 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	26,273,661
02 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	26,273,661
01 Dec 2022	0.0020	0.0020	0.0020	0.0020	0.0020	281,876
30 Nov 2022	0.0010	0.0010	0.0010	0.0010	0.0010	63,000
29 Nov 2022	0.0020	0.0020	0.0015	0.0020	0.0020	1,800,000
28 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	12,403,814
25 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	820,000
24 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	7,382,283
23 Nov 2022	0.0020	0.0020	0.0015	0.0020	0.0020	3,971,541
22 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,909,000
18 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	17,165,086
17 Nov 2022	0.0020	0.0020	0.0010	0.0015	0.0015	2,494,696
16 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	52,488
15 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,648,508
14 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	62,484,612
11 Nov 2022	0.0020	0.0030	0.0020	0.0030	0.0030	18,908,503
10 Nov 2022	0.0010	0.0030	0.0010	0.0030	0.0030	188,429,578
09 Nov 2022	0.0020	0.0020	0.0020	0.0020	0.0020	-
08 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	8,376,198
07 Nov 2022	0.0020	0.0020	0.0015	0.0020	0.0020	12,765,891
04 Nov 2022	0.0015	0.0020	0.0015	0.0020	0.0020	5,917,379
03 Nov 2022	0.0020	0.0020	0.0010	0.0010	0.0010	67,637,704
02 Nov 2022	0.0010	0.0020	0.0010	0.0020	0.0020	30,306,946
01 Nov 2022	0.0010	0.0010	0.0010	0.0010	0.0010	-
31 Oct 2022	0.0020	0.0020	0.0010	0.0010	0.0010	651,268
28 Oct 2022	0.0015	0.0015	0.0015	0.0015	0.0015	236,667
27 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	-
26 Oct 2022	0.0015	0.0015	0.0010	0.0010	0.0010	86,680
25 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	1,310,000
24 Oct 2022	0.0015	0.0015	0.0015	0.0015	0.0015	35,000,000
21 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	-
20 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	800,000
19 Oct 2022	0.0020	0.0020	0.0010	0.0010	0.0010	288,143
18 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	52,500,000
17 Oct 2022	0.0010	0.0010	0.0010	0.0010	0.0010	1,038,150
14 Oct 2022	0.0015	0.0015	0.0015	0.0015	0.0015	300,000
13 Oct 2022	0.0010	0.0020	0.0010	0.0010	0.0010	2,694,192
12 Oct 2022	0.0010	0.0015	0.0010	0.0015	0.0015	2,266,123
11 Oct 2022	0.0020	0.0020	0.0015	0.0015	0.0015	2,750,000
10 Oct 2022	0.0010	0.0015	0.0010	0.0015	0.0015	7,785,084
07 Oct 2022	0.0015	0.0015	0.0015	0.0015	0.0015	6,780,084
06 Oct 2022	0.0020	0.0020	0.0010	0.0010	0.0010	2,027,300
05 Oct 2022	0.0020	0.0020	0.0010	0.0020	0.0020	8,213,330
04 Oct 2022	0.0015	0.0020	0.0015	0.0020	0.0020	3,147,429
03 Oct 2022	0.0015	0.0015	0.0015	0.0015	0.0015	2,500,000
30 Sept 2022	0.0010	0.0015	0.0010	0.0015	0.0015	888,000
29 Sept 2022	0.0020	0.0020	0.0015	0.0015	0.0015	7,160,949
28 Sept 2022	0.0010	0.0015	0.0010	0.0010	0.0010	7,770,000
27 Sept 2022	0.0020	0.0020	0.0015	0.0015	0.0015	4,000,000
26 Sept 2022	0.0020	0.0020	0.0010	0.0010	0.0010	5,600,474
23 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	83,431,523
21 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,316,666
20 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	210,996
19 Sept 2022	0.0010	0.0015	0.0010	0.0015	0.0015	1,001,000
16 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	410,001
15 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,642,882
14 Sept 2022	0.0015	0.0020	0.0015	0.0020	0.0020	43,965,999
13 Sept 2022	0.0015	0.0015	0.0015	0.0015	0.0015	625,000
12 Sept 2022	0.0015	0.0015	0.0015	0.0015	0.0015	625,700
09 Sept 2022	0.0020	0.0020	0.0015	0.0015	0.0015	809,807
08 Sept 2022	0.0010	0.0020	0.0010	0.0020	0.0020	6,000,000
07 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	250,000
06 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	1,520,153
05 Sept 2022	0.0015	0.0020	0.0015	0.0020	0.0020	5,262,594
02 Sept 2022	0.0010	0.0020	0.0010	0.0020	0.0020	682,405
01 Sept 2022	0.0020	0.0020	0.0020	0.0020	0.0020	491,023
31 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	167,000
30 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	3,199,752
29 Aug 2022	0.0020	0.0020	0.0020	0.0020	0.0020	15,871,143
26 Aug 2022	0.0010	0.0020	0.0010	0.0010	0.0010	26,549,832
25 Aug 2022	0.0025	0.0025	0.0017	0.0017	0.0017	42,294,867
24 Aug 2022	0.0017	0.0021	0.0017	0.0017	0.0017	122,340,214
23 Aug 2022	0.0025	0.0025	0.0021	0.0021	0.0021	400,340
22 Aug 2022	0.0017	0.0017	0.0017	0.0017	0.0017	1,728,000
19 Aug 2022	0.0021	0.0021	0.0021	0.0021	0.0021	-
18 Aug 2022	0.0021	0.0021	0.0021	0.0021	0.0021	420,974
17 Aug 2022	0.0021	0.0021	0.0021	0.0021	0.0021	-
16 Aug 2022	0.0025	0.0025	0.0025	0.0025	0.0025	600,000
15 Aug 2022	0.0030	0.0030	0.0025	0.0030	0.0030	4,454,645
12 Aug 2022	0.0025	0.0025	0.0025	0.0025	0.0025	1,321,250
11 Aug 2022	0.0020	0.0025	0.0020	0.0025	0.0025	2,050,650
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,811.40-3.80(-0.21%)

BTC-AUD24,967.26-131.07(-0.52%)

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

Argonaut Resources NL (ARE.AX)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,811.40
-3.80(-0.21%)

BTC-AUD
24,967.26
-131.07(-0.52%)