Australia markets closed

Aroa Biosurgery Limited (ARX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1500-0.0350 (-2.95%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 20211.18001.18501.15001.15001.150094,904
08 Apr 20211.19001.20001.16001.18501.1850222,603
07 Apr 20211.19001.19001.19001.19001.1900-
06 Apr 20211.20001.22001.17001.19001.1900262,819
01 Apr 20211.20001.20001.14001.14001.1400119,162
31 Mar 20211.16001.20001.14001.20001.200096,234
30 Mar 20211.22501.22501.15001.16001.1600381,114
29 Mar 20211.24501.25001.22501.22501.2250742,003
26 Mar 20211.22001.25501.21001.24501.2450519,237
25 Mar 20211.21501.22501.20001.22001.2200297,755
24 Mar 20211.20501.22501.18001.18001.180055,605
23 Mar 20211.20001.23001.19501.23001.2300207,143
22 Mar 20211.15501.20001.15501.18501.1850106,772
19 Mar 20211.15001.18001.13001.15001.1500146,944
18 Mar 20211.20001.20001.18001.18001.1800148,172
17 Mar 20211.17001.20001.17001.20001.200054,673
16 Mar 20211.18501.22001.17001.17001.1700135,476
15 Mar 20211.22001.22001.18001.18001.180028,036
12 Mar 20211.20001.22501.20001.20001.200093,659
11 Mar 20211.17001.21501.17001.20001.2000355,660
10 Mar 20211.17001.17501.16001.16001.1600132,733
09 Mar 20211.13001.16001.09251.15001.1500281,952
08 Mar 20211.15001.16001.11501.11501.1150105,722
05 Mar 20211.17501.19001.11501.14001.1400323,727
04 Mar 20211.19501.20001.17001.17001.1700129,279
03 Mar 20211.21001.22501.20001.21001.2100294,559
02 Mar 20211.21001.22001.19501.22001.2200244,509
01 Mar 20211.21001.23501.21001.21001.2100127,372
26 Feb 20211.20001.22001.20001.21501.2150231,757
25 Feb 20211.21501.22001.20501.21501.2150171,457
24 Feb 20211.24001.24001.21001.22001.2200121,077
23 Feb 20211.21001.25501.21001.24001.2400474,550
22 Feb 20211.21501.23001.20501.21001.2100402,407
19 Feb 20211.21001.22001.19001.21001.2100103,558
18 Feb 20211.21501.23501.19001.20001.2000100,986
17 Feb 20211.18001.21501.18001.21501.2150193,395
16 Feb 20211.20501.21001.16501.18001.1800508,322
15 Feb 20211.21001.23001.20001.21501.2150152,614
12 Feb 20211.20001.23501.20001.20001.200089,038
11 Feb 20211.22001.22001.19001.19501.1950259,466
10 Feb 20211.23001.23501.20001.21501.2150214,530
09 Feb 20211.22001.25001.22001.24001.2400249,990
08 Feb 20211.25001.25001.20501.24001.2400301,631
05 Feb 20211.25001.28001.24001.25001.2500342,780
04 Feb 20211.22001.26001.20001.24001.2400836,628
03 Feb 20211.13501.23001.13501.22001.2200605,523
02 Feb 20211.10501.12001.10001.10001.1000284,304
01 Feb 20211.10001.10001.03001.08001.0800578,545
29 Jan 20211.11001.13001.08501.11001.1100555,716
28 Jan 20211.07001.13501.07001.13001.13001,255,333
27 Jan 20211.03001.05500.97001.03001.03001,420,487
25 Jan 20211.13001.13001.03501.04001.04001,140,247
22 Jan 20211.13001.13001.11501.11501.1150239,137
21 Jan 20211.13501.15001.13001.13501.1350135,432
20 Jan 20211.12001.14001.12001.12001.1200260,420
19 Jan 20211.11501.15501.11501.12001.1200410,267
18 Jan 20211.11001.13001.10001.12001.120085,196
15 Jan 20211.08001.12501.08001.11501.1150259,929
14 Jan 20211.09001.09001.06001.06001.0600175,841
13 Jan 20211.08001.10501.05501.07501.0750126,646
12 Jan 20211.11001.11001.08001.08001.0800290,316
11 Jan 20211.12001.12001.10001.11501.115073,432
08 Jan 20211.15001.15001.10001.10001.100092,929
07 Jan 20211.11001.14001.11001.14001.1400323,453
06 Jan 20211.10501.12001.10001.10001.1000292,643
05 Jan 20211.13501.13501.10501.13001.1300122,510
04 Jan 20211.15001.16001.14001.14001.140065,397
31 Dec 20201.15001.17001.15001.15001.150069,744
30 Dec 20201.14501.15001.13501.14501.1450200,335
29 Dec 20201.10001.15501.10001.15001.150096,874
24 Dec 20201.10001.11001.10001.10001.100022,406
23 Dec 20201.10001.12001.09751.10001.1000301,439
22 Dec 20201.13001.13001.08001.10001.1000278,763
21 Dec 20201.12001.13001.09501.10001.1000371,749
18 Dec 20201.10001.11501.09751.10001.1000211,062
17 Dec 20201.09501.13501.06501.09501.0950516,449
16 Dec 20201.12501.13001.05001.06001.0600726,611
15 Dec 20201.14001.16001.10001.10001.1000389,490
14 Dec 20201.17501.18501.13001.13001.1300360,534
11 Dec 20201.22001.22001.17001.18001.1800322,833
10 Dec 20201.21001.24001.21001.21501.2150172,651
09 Dec 20201.23001.26501.20501.22001.2200713,403
08 Dec 20201.20001.22501.18501.20501.2050162,836
07 Dec 20201.18501.20501.13501.19001.1900493,698
04 Dec 20201.25501.25501.19001.21001.2100801,221
03 Dec 20201.25001.26501.24001.24501.2450492,526
02 Dec 20201.27001.27001.24501.25501.2550371,331
01 Dec 20201.26001.26501.24501.26501.2650225,257
30 Nov 20201.28001.28001.25001.26001.2600513,001
27 Nov 20201.26001.29501.26001.28001.2800300,860
26 Nov 20201.30001.30001.25001.26001.2600797,000
25 Nov 20201.30001.31501.28001.31501.3150264,536
24 Nov 20201.29001.30001.28001.29001.2900215,047
23 Nov 20201.28501.29501.28001.29001.2900159,097
20 Nov 20201.29501.29501.28501.28501.2850191,585
19 Nov 20201.30001.30001.28501.29501.2950549,001
18 Nov 20201.30001.31001.29501.30001.3000285,369
17 Nov 20201.30001.32001.29001.29501.2950922,374
16 Nov 20201.30501.30501.30001.30001.300032,718
13 Nov 20201.32501.32701.30001.31001.3100278,767
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...