Australia markets close in 1 hour 39 minutes

Aroa Biosurgery Limited (ARX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6300+0.0100 (+1.61%)
As of 01:54PM AEST. Market open.
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.63000.64000.60000.63000.63001,779,206
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
22 Apr 20240.50000.50500.49000.50000.5000324,654
19 Apr 20240.52000.52000.49000.50000.5000546,424
18 Apr 20240.53000.53500.50500.51000.5100100,009
17 Apr 20240.54500.54500.50500.52000.520089,658
16 Apr 20240.55500.56000.52000.54000.5400146,068
15 Apr 20240.56000.56500.55000.55000.5500172,269
12 Apr 20240.56500.56500.55500.56500.565063,703
11 Apr 20240.57500.57500.56500.57000.570050,743
10 Apr 20240.57500.58500.56500.57500.5750202,588
09 Apr 20240.57000.57500.55000.57500.5750210,125
08 Apr 20240.57500.58000.56000.56500.5650237,882
05 Apr 20240.54000.58000.53000.57000.5700357,054
04 Apr 20240.55000.55000.53000.54000.5400130,983
03 Apr 20240.56000.56000.54000.54500.545056,986
02 Apr 20240.56000.56000.54500.56000.560098,441
28 Mar 20240.56500.57000.55500.55500.555072,222
27 Mar 20240.55000.56500.55000.56500.5650132,446
26 Mar 20240.57000.58000.54500.54500.5450237,317
25 Mar 20240.57000.58500.56500.58000.5800288,901
22 Mar 20240.54000.58000.54000.57000.5700642,840
21 Mar 20240.52500.53500.51500.53500.5350233,384
20 Mar 20240.50500.52500.50500.52500.5250201,406
19 Mar 20240.52000.52000.49000.50000.5000223,482
18 Mar 20240.53000.53000.51000.52000.5200435,904
15 Mar 20240.52000.53000.52000.53000.5300342,348
14 Mar 20240.52000.53500.52000.52000.5200272,458
13 Mar 20240.53000.53500.51500.51500.5150241,434
12 Mar 20240.53000.53500.52500.53500.5350280,935
11 Mar 20240.55000.55500.52000.53000.5300238,614
08 Mar 20240.54500.55500.54000.54000.5400194,555
07 Mar 20240.56000.56500.54500.54500.5450237,160
06 Mar 20240.57500.58000.56000.56000.5600332,486
05 Mar 20240.57000.57500.56500.57000.570058,760
04 Mar 20240.57000.57500.56500.56500.5650198,500
01 Mar 20240.56500.57000.56000.57000.5700105,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...