Australia markets close in 3 hours 22 minutes

Aldoro Resources Limited (ARN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1850-0.0150 (-7.50%)
As of 12:26PM AEDT. Market open.
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.20000.20000.18500.18500.185090,261
27 Mar 20230.20000.20000.20000.20000.2000176,781
24 Mar 20230.23000.23000.20000.20000.200032,237
23 Mar 20230.20500.20500.20000.20000.200028,430
22 Mar 20230.21000.21000.20000.20000.2000316,219
21 Mar 20230.21000.22000.21000.21000.210097,839
20 Mar 20230.23000.26500.21000.21000.2100816,555
17 Mar 20230.22500.23000.22000.23000.2300212,766
16 Mar 20230.23000.23500.21500.23500.2350241,290
15 Mar 20230.23500.23500.22500.23000.2300142,969
14 Mar 20230.23000.24000.23000.23000.2300296,214
13 Mar 20230.23000.23000.22500.23000.230073,189
10 Mar 20230.23000.23500.23000.23000.230049,089
09 Mar 20230.22000.22000.22000.22000.2200-
08 Mar 20230.21000.22500.21000.22000.220043,817
07 Mar 20230.23000.23000.23000.23000.230024,482
06 Mar 20230.23000.23000.23000.23000.230050,713
03 Mar 20230.22000.22500.22000.22000.220048,241
02 Mar 20230.22500.22500.22000.22000.2200336,250
01 Mar 20230.23000.28000.21500.21500.21501,889,951
28 Feb 20230.16500.22500.16500.21000.2100566,585
27 Feb 20230.16500.16500.16000.16000.160039,300
24 Feb 20230.18000.18000.17500.17500.175048,600
23 Feb 20230.18500.18500.18500.18500.185042,680
22 Feb 20230.18500.19000.18500.19000.1900160,888
21 Feb 20230.20000.20000.18500.19000.1900248,114
20 Feb 20230.19000.20000.19000.20000.2000214,782
17 Feb 20230.19500.19500.18500.18500.185035,213
16 Feb 20230.19500.19500.19500.19500.195037,948
15 Feb 20230.21500.21500.19500.19500.1950121,103
14 Feb 20230.21000.21000.21000.21000.21005,000
13 Feb 20230.23000.23000.22500.22500.225085,713
10 Feb 20230.23000.23000.23000.23000.23003,886
09 Feb 20230.23000.23000.23000.23000.2300-
08 Feb 20230.23000.23000.23000.23000.230027,778
07 Feb 20230.23000.23000.23000.23000.2300267
06 Feb 20230.22500.22500.22500.22500.2250345
03 Feb 20230.23500.23500.23000.23000.2300171,800
02 Feb 20230.24000.24000.24000.24000.240016,000
01 Feb 20230.25000.25000.24000.24000.2400112,671
31 Jan 20230.24000.25500.24000.25500.2550141,635
30 Jan 20230.22000.25000.22000.24500.2450153,749
27 Jan 20230.21000.21000.21000.21000.2100-
25 Jan 20230.21000.21000.21000.21000.21001,200
24 Jan 20230.22000.23000.22000.23000.230030,989
23 Jan 20230.24000.24000.19000.23000.2300175,660
20 Jan 20230.24000.24000.23500.23500.235048,279
19 Jan 20230.23000.23000.23000.23000.230011
18 Jan 20230.23000.23500.23000.23000.230026,797
17 Jan 20230.24500.24500.23000.23000.230018,909
16 Jan 20230.27500.27500.24000.24000.240047,592
13 Jan 20230.22000.22000.22000.22000.220012,100
12 Jan 20230.24500.24500.22500.22500.225081,900
11 Jan 20230.25500.25500.24500.24500.2450110,935
10 Jan 20230.26000.26000.26000.26000.260011,000
09 Jan 20230.28000.28000.25500.25500.2550174,934
06 Jan 20230.25000.27000.23500.27000.2700381,201
05 Jan 20230.21000.24500.21000.23000.2300225,479
04 Jan 20230.16500.21000.16500.19000.1900219,470
03 Jan 20230.17000.18500.16500.16500.1650332,575
30 Dec 20220.17500.17500.16000.16000.1600585,782
29 Dec 20220.18500.18500.16500.16500.165044,183
28 Dec 20220.18500.18500.18000.18000.180068,055
23 Dec 20220.18500.18500.18000.18000.1800333,540
22 Dec 20220.18500.19000.18500.18500.1850123,334
21 Dec 20220.19500.21500.18500.18500.1850708,463
20 Dec 20220.21000.21500.18500.19000.1900479,535
19 Dec 20220.22000.23000.20000.20500.2050598,913
16 Dec 20220.24000.25500.22000.22000.2200783,781
15 Dec 20220.25000.26000.23000.23000.2300361,968
14 Dec 20220.26000.27000.24500.24500.2450329,647
13 Dec 20220.28000.28000.25000.25500.2550158,753
12 Dec 20220.27000.29500.25000.29000.2900828,551
09 Dec 20220.26500.27500.26500.27000.2700249,068
08 Dec 20220.27000.27000.25000.27000.2700363,926
07 Dec 20220.27000.27000.27000.27000.2700153,455
06 Dec 20220.26500.29000.26500.27000.270073,917
05 Dec 20220.29000.31000.26500.27000.2700241,518
02 Dec 20220.30000.34500.29000.29000.2900768,290
01 Dec 20220.31500.31500.30500.30500.305058,486
30 Nov 20220.32000.32000.30000.31500.3150143,434
29 Nov 20220.33000.33000.30000.30000.3000149,730
28 Nov 20220.35500.35500.33000.33000.3300248,905
25 Nov 20220.35000.36000.35000.35500.3550265,521
24 Nov 20220.35000.36500.35000.36000.360088,594
23 Nov 20220.34500.38500.33500.35000.35001,893,156
22 Nov 20220.40000.40000.34500.34500.34501,903,759
21 Nov 20220.38000.39500.37500.39500.39502,421,158
18 Nov 20220.38000.38500.36500.38500.38501,436,358
17 Nov 20220.39000.39500.37500.37500.3750786,096
16 Nov 20220.39000.39500.38500.39000.3900244,296
15 Nov 20220.37500.39000.37500.38500.3850605,516
14 Nov 20220.36000.38000.36000.37500.3750597,000
11 Nov 20220.36000.36500.36000.36000.3600301,513
10 Nov 20220.33500.33500.32000.33500.3350209,204
09 Nov 20220.35000.36000.33500.33500.3350320,012
08 Nov 20220.36000.37500.35000.35000.3500286,671
07 Nov 20220.32500.36500.32500.35500.3550905,132
04 Nov 20220.30000.32000.30000.31500.3150337,714
03 Nov 20220.30000.30000.28000.30000.3000441,679
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...