Australia markets open in 26 minutes

Aldoro Resources Limited (ARN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0830-0.0020 (-2.35%)
At close: 02:52PM AEDT
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 20230.08500.08500.08300.08300.0830107,800
04 Dec 20230.08500.08500.08300.08300.0830107,800
01 Dec 20230.08400.08500.08300.08500.085071,341
30 Nov 20230.08400.08500.08400.08400.084019,000
29 Nov 20230.08300.08300.08000.08300.0830169,258
28 Nov 20230.08400.08400.08400.08400.084016,127
27 Nov 20230.08400.08400.08400.08400.0840-
24 Nov 20230.08500.08500.08400.08400.084010,000
23 Nov 20230.08400.08500.08400.08400.084025,825
22 Nov 20230.08400.08400.08400.08400.084014,048
21 Nov 20230.09000.09000.08500.08500.0850131,624
20 Nov 20230.08600.08600.08600.08600.0860-
17 Nov 20230.08500.08600.08500.08600.08609,964
16 Nov 20230.08500.08500.08500.08500.085025,000
15 Nov 20230.08300.08300.08300.08300.0830-
14 Nov 20230.08500.08500.08300.08300.083017,892
13 Nov 20230.08300.08300.08300.08300.0830-
10 Nov 20230.08300.08300.08300.08300.08308,273
09 Nov 20230.08000.08000.08000.08000.080038,344
08 Nov 20230.08600.08600.08600.08600.0860-
07 Nov 20230.08600.08600.08600.08600.0860-
06 Nov 20230.09000.09000.08600.08600.0860192,618
03 Nov 20230.09400.09400.09400.09400.0940-
02 Nov 20230.08800.09400.08800.09400.094027,287
01 Nov 20230.08900.09200.08800.08800.088025,500
31 Oct 20230.09000.09000.09000.09000.090070,000
30 Oct 20230.09900.09900.09900.09900.0990-
27 Oct 20230.09900.09900.09900.09900.0990-
26 Oct 20230.09900.09900.09900.09900.0990113,813
25 Oct 20230.09000.09000.08800.08800.088026,769
24 Oct 20230.08800.08800.08800.08800.088012,015
23 Oct 20230.08800.08800.08800.08800.0880-
20 Oct 20230.09100.09100.08800.08800.088059,151
19 Oct 20230.09000.09000.09000.09000.0900-
18 Oct 20230.09000.09000.09000.09000.0900-
17 Oct 20230.09300.09300.09000.09000.09001,987
16 Oct 20230.09500.09500.09300.09300.09302,987
13 Oct 20230.09500.09500.09500.09500.095051,293
12 Oct 20230.09800.09800.09300.09300.093069,220
11 Oct 20230.10000.10000.10000.10000.1000176
10 Oct 20230.09000.10000.09000.10000.100023,873
09 Oct 20230.09000.09000.09000.09000.09006,000
06 Oct 20230.09000.09000.09000.09000.0900-
05 Oct 20230.09100.09100.09000.09000.090021,000
04 Oct 20230.08900.08900.08900.08900.0890-
03 Oct 20230.08900.08900.08900.08900.089064,162
02 Oct 20230.09000.09000.09000.09000.09005,111
29 Sept 20230.08800.09000.08800.09000.090050,000
28 Sept 20230.08600.08600.08600.08600.08604,000
27 Sept 20230.08800.08800.08600.08600.0860115,627
26 Sept 20230.09800.09800.08900.08900.0890813,141
25 Sept 20230.11000.11000.09700.10000.1000776,425
22 Sept 20230.11000.11000.11000.11000.110049,396
21 Sept 20230.11000.11000.11000.11000.110059,641
20 Sept 20230.11500.11500.11500.11500.11509,692
19 Sept 20230.11500.11500.11500.11500.115010,000
18 Sept 20230.11500.11500.11500.11500.115040,303
15 Sept 20230.12000.12000.12000.12000.12004,000
14 Sept 20230.10500.12000.10500.12000.1200236,944
13 Sept 20230.10500.10500.10500.10500.10506,000
12 Sept 20230.11000.11000.11000.11000.110042,728
11 Sept 20230.11000.11000.11000.11000.11002,622
08 Sept 20230.11000.11000.10500.11000.1100252,967
07 Sept 20230.11000.11000.11000.11000.1100273,544
06 Sept 20230.12000.12000.11000.11000.1100600,612
05 Sept 20230.12500.12500.12000.12000.1200595,787
04 Sept 20230.12500.12500.12500.12500.1250152,324
01 Sept 20230.12500.12500.12500.12500.1250106,235
31 Aug 20230.12500.12500.12500.12500.125016,921
30 Aug 20230.12500.12500.12500.12500.1250-
29 Aug 20230.12500.13000.12500.12500.125072,289
28 Aug 20230.13500.13500.12500.12500.1250414,309
25 Aug 20230.17000.17000.12500.13500.13501,643,038
24 Aug 20230.20500.20500.20500.20500.2050-
23 Aug 20230.20500.20500.20500.20500.2050-
22 Aug 20230.20500.20500.20500.20500.2050-
21 Aug 20230.20500.21000.20500.20500.205098,533
18 Aug 20230.22500.22500.19500.20000.2000441,910
17 Aug 20230.20000.28000.20000.20000.20002,954,711
16 Aug 20230.16000.18500.16000.18500.1850544,516
15 Aug 20230.16500.16500.15000.15500.1550636,305
14 Aug 20230.16500.17000.16500.17000.170056,126
11 Aug 20230.16500.16500.16500.16500.165035,000
10 Aug 20230.16500.16500.14500.16500.1650272,344
09 Aug 20230.16500.16500.15000.16000.1600295,208
08 Aug 20230.16000.16500.16000.16500.1650248,247
07 Aug 20230.16500.16500.16000.16000.160047,083
04 Aug 20230.16500.16500.16500.16500.1650-
03 Aug 20230.17000.17000.16500.16500.1650111,642
02 Aug 20230.16000.17000.16000.17000.170098,204
01 Aug 20230.15500.15500.15500.15500.15502,095
31 July 20230.16000.16000.15500.15500.155072,597
28 July 20230.15000.16000.15000.16000.160019,693
27 July 20230.17500.17500.17500.17500.175055,714
26 July 20230.16500.18000.16500.18000.1800150,973
25 July 20230.16000.17000.16000.17000.170065,454
24 July 20230.17000.17000.16000.16000.160053,587
21 July 20230.15000.19000.15000.16500.1650145,343
20 July 20230.13500.14000.13500.14000.1400115,267
19 July 20230.14000.14000.14000.14000.140015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...