Australia markets open in 5 hours 46 minutes

Aroa Biosurgery Limited (ARX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4800+0.0100 (+2.13%)
At close: 04:10PM AEST
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20240.47000.48000.45000.48000.4800235,359
10 Sept 20240.50500.50500.47000.47000.4700367,484
09 Sept 20240.51500.51500.49500.50000.5000104,556
06 Sept 20240.52500.52500.50000.51000.5100145,558
05 Sept 20240.51500.52500.51000.52500.5250289,255
04 Sept 20240.51500.53000.50000.52000.5200205,907
03 Sept 20240.54000.54000.51000.51000.5100222,447
02 Sept 20240.55000.55000.53000.54000.5400287,696
30 Aug 20240.52000.57000.52000.54500.54501,476,738
29 Aug 20240.51500.51500.48500.48500.4850178,409
28 Aug 20240.47500.52000.47000.51500.5150736,772
27 Aug 20240.48000.48500.47000.47000.470020,805
26 Aug 20240.47000.49500.47000.48000.4800189,498
23 Aug 20240.46000.46000.44000.45500.455020,133,946
22 Aug 20240.50000.50000.44000.44000.44004,988,002
21 Aug 20240.50500.50500.49000.50500.5050134,848
20 Aug 20240.52000.53000.50000.50000.5000221,405
19 Aug 20240.52500.53000.51500.52500.52502,097,194
16 Aug 20240.54500.54500.51000.52000.52001,112,356
15 Aug 20240.53500.54000.53000.53500.5350170,041
14 Aug 20240.52000.55000.50500.53500.5350404,933
13 Aug 20240.57500.57500.51000.52000.5200529,890
12 Aug 20240.60500.60500.58000.58000.5800216,790
09 Aug 20240.60000.60500.58000.60000.600017,514
08 Aug 20240.60000.60500.59000.59250.592560,037
07 Aug 20240.59000.60500.59000.60500.605024,554
06 Aug 20240.58000.61500.58000.59000.5900281,826
05 Aug 20240.61000.62000.55000.58000.5800346,206
02 Aug 20240.63000.63500.62000.62000.6200199,724
01 Aug 20240.64000.64500.61500.63000.6300154,895
31 July 20240.62500.63500.62500.63000.6300136,118
30 July 20240.62000.63000.62000.63000.630064,817
29 July 20240.63000.63500.61500.63000.63001,802,242
26 July 20240.63000.63000.62000.63000.630040,218
25 July 20240.63500.63500.62000.63000.6300183,959
24 July 20240.63000.64000.60000.63000.63001,985,435
23 July 20240.62000.64000.61000.62000.62001,174,538
22 July 20240.61000.61000.61000.61000.610083,590
19 July 20240.62000.62000.59500.59500.595012,444
18 July 20240.62000.62000.59500.60000.600045,410
17 July 20240.61000.63000.61000.63000.6300107,246
16 July 20240.61000.61000.60500.60500.605028,334
15 July 20240.63000.63250.60000.61000.6100184,834
12 July 20240.62500.63000.62000.62000.620049,295
11 July 20240.63500.63500.62000.62500.625075,911
10 July 20240.62500.63000.62500.63000.630029,438
09 July 20240.64000.64000.62000.62000.620084,240
08 July 20240.65000.65000.62500.64500.645084,546
05 July 20240.65500.66000.64000.65000.6500382,683
04 July 20240.64000.66000.63000.65500.6550284,947
03 July 20240.61000.64000.60500.64000.6400223,354
02 July 20240.60000.61000.59500.61000.610069,568
01 July 20240.60000.61000.58500.61000.610053,633
28 June 20240.61000.61000.58000.59750.5975134,563
27 June 20240.59000.60000.58000.60000.6000150,502
26 June 20240.59000.59500.57500.59000.59001,398,348
25 June 20240.60000.62000.60000.60000.60002,350,384
24 June 20240.62000.62000.58000.60500.6050173,565
21 June 20240.60000.61500.58500.61500.6150218,495
20 June 20240.64500.64500.58500.61000.61004,108,470
19 June 20240.62500.64500.62000.64500.6450801,016
18 June 20240.62500.62500.62000.62500.6250110,717
17 June 20240.62000.63500.62000.63000.63001,074,601
14 June 20240.64500.64500.62000.62500.625076,214
13 June 20240.61000.64500.61000.64000.6400178,908
12 June 20240.61500.62000.61000.62000.6200241,272
11 June 20240.63500.63500.61000.61000.6100266,758
07 June 20240.57000.63000.57000.62000.6200533,441
06 June 20240.56000.57000.55000.57000.5700202,610
05 June 20240.55000.56000.54500.55000.5500110,985
04 June 20240.54000.55500.53750.54000.5400473,339
03 June 20240.56500.56500.54000.55500.5550135,823
31 May 20240.55000.57000.54000.57000.5700192,981
30 May 20240.54500.56500.53500.55000.5500213,253
29 May 20240.52000.57000.52000.55500.5550680,938
28 May 20240.51500.54000.51500.52000.52002,534,065
27 May 20240.49500.52000.49500.52000.5200748,132
24 May 20240.49000.50500.49000.49000.4900170,631
23 May 20240.50000.50500.48500.49000.4900730,804
22 May 20240.49500.50500.49500.49500.4950348,578
21 May 20240.50000.51000.49000.49500.4950990,243
20 May 20240.50500.51000.49500.50000.5000169,661
17 May 20240.50000.50500.49500.49500.4950174,226
16 May 20240.48000.50000.48000.50000.500032,102
15 May 20240.50500.50500.47500.48000.4800620,233
14 May 20240.51000.51500.50000.50000.5000290,832
13 May 20240.52000.52000.50500.51500.5150298,691
10 May 20240.51000.52000.50500.51500.515099,706
09 May 20240.52000.52000.50000.51000.5100617,042
08 May 20240.54000.54000.51000.52000.5200498,622
07 May 20240.53000.54500.53000.53000.530055,576
06 May 20240.55000.55000.53000.54000.5400388,837
03 May 20240.50000.55000.50000.54500.5450584,240
02 May 20240.51500.52000.50000.50000.5000154,865
01 May 20240.51000.51500.50000.50000.5000209,393
30 Apr 20240.50000.51500.49500.50000.5000569,447
29 Apr 20240.50000.50500.48500.48500.485088,558
26 Apr 20240.53500.53500.49000.51000.5100103,768
24 Apr 20240.50500.51500.50000.50000.5000119,730
23 Apr 20240.50000.51000.47500.50500.5050340,841
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...