Australia markets closed

Aroa Biosurgery Limited (ARX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5000-0.0050 (-0.99%)
At close: 03:40PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Feb 20240.58000.59000.57000.57000.5700464,918
28 Feb 20240.57000.58000.57000.58000.5800104,033
27 Feb 20240.57000.57500.56500.57250.5725126,369
26 Feb 20240.56500.57250.56000.56000.5600151,706
23 Feb 20240.58000.58500.57000.57500.5750141,837
22 Feb 20240.58000.58000.56000.57500.5750152,851
21 Feb 20240.57000.58000.56000.56000.5600151,749
20 Feb 20240.59500.59500.56500.59000.5900257,892
19 Feb 20240.58000.59500.56000.59500.5950281,485
16 Feb 20240.56000.56500.54000.56500.5650120,192
15 Feb 20240.58000.58000.56000.57000.57004,236,796
14 Feb 20240.57000.58500.57000.57500.5750671,401
13 Feb 20240.58500.59000.57500.57500.5750623,768
12 Feb 20240.60000.60000.58000.58500.5850244,672
09 Feb 20240.59500.60000.59000.59000.590081,711
08 Feb 20240.59500.60000.59000.59000.5900165,662
07 Feb 20240.57000.59500.57000.59500.5950422,155
06 Feb 20240.54000.57000.54000.56500.5650223,510
05 Feb 20240.57000.57000.54000.54000.5400514,330
02 Feb 20240.57000.57000.53750.54000.5400913,626
01 Feb 20240.59000.59500.56500.57000.5700585,801
31 Jan 20240.62500.62500.55000.58000.5800964,650
30 Jan 20240.70000.70000.61500.62000.62003,960,042
29 Jan 20240.74000.75500.70000.72000.7200749,025
25 Jan 20240.75000.75500.73000.73000.7300669,532
24 Jan 20240.74000.76000.73000.74000.7400624,510
23 Jan 20240.70000.75000.69500.72000.7200350,138
22 Jan 20240.75000.75000.69000.69000.6900393,410
19 Jan 20240.77000.77000.73000.73500.735088,643
18 Jan 20240.74000.78750.73000.76500.7650202,630
17 Jan 20240.74000.74500.73000.73000.730072,402
16 Jan 20240.79000.79000.74000.74000.7400415,009
15 Jan 20240.79000.79000.78000.78000.78002,706
12 Jan 20240.79000.79000.78000.78000.780040,832
11 Jan 20240.79500.79500.77500.78000.7800441,922
10 Jan 20240.80000.80000.78500.79500.7950563,933
09 Jan 20240.83000.83000.80000.80500.8050270,399
08 Jan 20240.80000.82500.79000.82500.8250133,439
05 Jan 20240.82500.83000.79000.79000.7900254,938
04 Jan 20240.80500.80500.79000.80000.8000125,147
03 Jan 20240.82500.82500.79000.80500.8050199,015
02 Jan 20240.87000.87000.82500.82500.8250124,804
29 Dec 20230.85000.85000.83000.83000.8300285,931
28 Dec 20230.84000.87000.83000.87000.8700100,941
27 Dec 20230.79000.84000.77500.83500.8350114,248
22 Dec 20230.77000.79000.77000.79000.7900150,127
21 Dec 20230.73000.77500.73000.76500.7650174,049
20 Dec 20230.76000.79000.72500.73500.7350297,061
19 Dec 20230.74000.78000.74000.75000.7500171,589
18 Dec 20230.78000.79000.73500.73500.7350266,624
15 Dec 20230.68500.76000.68000.75000.7500604,031
14 Dec 20230.67000.69500.65000.67500.6750338,556
13 Dec 20230.64500.65500.64500.65000.6500265,116
12 Dec 20230.67000.69000.64500.65000.6500358,598
11 Dec 20230.68000.68500.66500.66500.6650347,327
08 Dec 20230.68000.69500.66000.67000.6700187,151
07 Dec 20230.70000.71750.68000.68000.6800355,876
06 Dec 20230.67000.70000.66000.70000.700069,053
05 Dec 20230.68000.68750.65000.66000.6600401,124
04 Dec 20230.68500.70000.66500.67000.6700312,870
01 Dec 20230.72000.73000.69500.70000.7000279,103
30 Nov 20230.73000.74000.71500.74000.7400112,786
29 Nov 20230.71500.75500.71000.72000.7200280,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...