Australia markets open in 3 hours 35 minutes

Aldoro Resources Limited (ARN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08100.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 20240.08200.08200.08000.08100.0810351,438
22 July 20240.08200.08400.08000.08100.0810339,070
19 July 20240.08500.08700.08200.08200.0820215,504
18 July 20240.08500.08600.08200.08300.0830273,379
17 July 20240.08900.08900.08100.08200.0820216,458
16 July 20240.09900.09900.08800.08800.0880727,770
15 July 20240.08300.12500.08300.10000.10005,759,662
12 July 20240.07200.07200.07100.07100.071033,723
11 July 20240.07400.07400.07200.07200.072070,150
10 July 20240.07500.07500.07300.07300.073016,000
09 July 20240.07700.07800.07700.07700.0770131,626
08 July 20240.07200.07200.07200.07200.0720-
05 July 20240.07200.07300.07200.07200.072036,287
04 July 20240.07200.07300.07000.07200.072085,903
03 July 20240.07200.07200.07200.07200.07204,986
02 July 20240.07200.07200.07100.07100.071067,042
01 July 20240.07200.07200.07200.07200.07206,463
28 June 20240.07000.07100.06900.07000.0700140,841
27 June 20240.07700.07800.07000.07000.0700712,883
26 June 20240.07400.07500.07300.07300.0730267,667
25 June 20240.07500.07500.07400.07400.0740123,441
24 June 20240.08000.08000.07500.07500.0750129,301
21 June 20240.08200.08200.08000.08000.0800137,813
20 June 20240.07900.09300.07900.08000.08001,716,976
19 June 20240.06600.06600.06600.06600.06604,000
18 June 20240.06600.06600.06600.06600.0660113,050
17 June 20240.06600.06600.06600.06600.066022,915
14 June 20240.07000.07000.06500.06600.066061,044
13 June 20240.06400.06400.06400.06400.064034,997
12 June 20240.06300.06500.06300.06500.065026,091
11 June 20240.06500.06500.06300.06300.0630138,273
07 June 20240.06800.06800.06100.06200.062022,460
06 June 20240.06800.06900.06800.06800.068038,630
05 June 20240.06800.06800.06800.06800.06807,000
04 June 20240.06800.06800.06800.06800.068028,679
03 June 20240.07000.07000.06800.06800.068041,720
31 May 20240.07500.07500.07500.07500.07502,668
30 May 20240.07700.07700.07500.07500.075062,265
29 May 20240.07800.07800.07700.07700.0770181,602
28 May 20240.07600.07600.07600.07600.0760-
27 May 20240.07600.07600.07600.07600.0760-
24 May 20240.07600.07600.07600.07600.0760-
23 May 20240.07600.07600.07600.07600.07606
22 May 20240.07700.08000.07500.07500.0750636,964
21 May 20240.07700.08000.07700.07700.0770604,850
20 May 20240.07900.07900.07500.07700.077027,818
17 May 20240.07500.08000.07500.07900.0790232,521
16 May 20240.06700.07000.06700.07000.0700209,565
15 May 20240.06600.06600.06600.06600.066075,058
14 May 20240.06600.06600.06600.06600.066018,100
13 May 20240.06500.06500.06500.06500.06505,499
10 May 20240.06500.06500.06500.06500.0650-
09 May 20240.06500.06500.06500.06500.0650-
08 May 20240.06300.06500.06300.06500.065015,713
07 May 20240.06400.06500.06200.06200.06201,575,016
06 May 20240.06500.06500.06500.06500.0650100,000
03 May 20240.06500.06800.06500.06800.068019,342
02 May 20240.07000.07000.07000.07000.07007,294
01 May 20240.07000.07000.07000.07000.0700-
30 Apr 20240.07000.07000.07000.07000.0700-
29 Apr 20240.07000.07000.07000.07000.070049,864
26 Apr 20240.07000.07000.06800.06800.06806,633
24 Apr 20240.07000.07000.07000.07000.0700-
23 Apr 20240.07400.07400.07000.07000.070040,269
22 Apr 20240.07400.07400.07400.07400.0740-
19 Apr 20240.07400.07500.07400.07400.074033,000
18 Apr 20240.08600.08600.07400.07400.0740114,159
17 Apr 20240.08000.08000.08000.08000.0800-
16 Apr 20240.08000.08000.08000.08000.080090,000
15 Apr 20240.08100.08100.08000.08000.080040,833
12 Apr 20240.07800.08100.07800.08100.081043,352
11 Apr 20240.07500.07500.07500.07500.075055,730
10 Apr 20240.07500.07500.07500.07500.0750117,014
09 Apr 20240.07000.07600.07000.07500.075080,687
08 Apr 20240.07100.07100.07100.07100.071013,158
05 Apr 20240.07100.07100.07100.07100.0710147,857
04 Apr 20240.07200.07300.07100.07100.071078,763
03 Apr 20240.07200.07200.07200.07200.072020,000
02 Apr 20240.07200.07200.07200.07200.072044,000
28 Mar 20240.07000.07000.07000.07000.0700-
27 Mar 20240.07500.07500.07000.07000.0700117,854
26 Mar 20240.07800.07800.07500.07500.075021,883
25 Mar 20240.07800.07800.07800.07800.078028,996
22 Mar 20240.07800.07800.07800.07800.078016,825
21 Mar 20240.07800.07800.07800.07800.078021,320
20 Mar 20240.07800.07800.07800.07800.0780240
19 Mar 20240.08200.08200.07800.07800.078019,000
18 Mar 20240.08200.08200.08200.08200.0820-
15 Mar 20240.08200.08200.08200.08200.082010,000
14 Mar 20240.07800.08000.07800.08000.080037,159
13 Mar 20240.07900.07900.07800.07800.0780138,165
12 Mar 20240.07900.07900.07900.07900.079025,000
11 Mar 20240.07800.07800.07800.07800.07801,700
08 Mar 20240.08400.08400.08100.08200.082021,077
07 Mar 20240.08400.08400.08000.08300.0830177,684
06 Mar 20240.08600.08600.08600.08600.086011,375
05 Mar 20240.08500.08500.08500.08500.085075,975
04 Mar 20240.08600.08600.08500.08500.085029,392
01 Mar 20240.09000.09000.09000.09000.0900-
29 Feb 20240.09600.09600.09000.09000.0900162,638
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...