Australia markets closed

Alara Resources Limited (AUQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0360-0.0040 (-10.00%)
At close: 01:48PM AEDT
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.04000.04000.03600.03600.036061,987
01 Dec 2022------
30 Nov 20220.03500.03500.03500.03500.0350-
29 Nov 20220.03700.03700.03500.03500.0350533,488
28 Nov 20220.03500.04000.03100.04000.0400204,427
25 Nov 20220.03500.03500.03500.03500.035062,908
24 Nov 20220.03500.03600.03500.03600.0360991
23 Nov 20220.03200.03200.03200.03200.03202,000
22 Nov 20220.03300.03300.03100.03100.0310154,589
21 Nov 20220.03100.03400.03000.03000.0300486,937
18 Nov 20220.03500.03500.02900.02900.029095,221
17 Nov 20220.03400.03400.03400.03400.03401,088
16 Nov 20220.03500.03500.03500.03500.0350996
15 Nov 20220.03500.03500.03500.03500.035033
14 Nov 20220.03500.03500.03400.03500.035011,669
11 Nov 20220.03500.03500.03450.03500.035064,999
10 Nov 20220.03500.03500.03500.03500.035029
09 Nov 20220.03700.03700.03600.03600.036020,508
08 Nov 20220.03800.03800.03800.03800.0380-
07 Nov 20220.03800.03800.03800.03800.0380-
04 Nov 20220.03600.03800.03500.03800.0380499,925
03 Nov 20220.03600.03600.03600.03600.03602,699,000
02 Nov 20220.03600.03800.03500.03500.035064,096
01 Nov 20220.03800.03800.03800.03800.0380-
31 Oct 20220.03800.03800.03500.03800.038010,183
28 Oct 20220.03800.03800.03800.03800.0380-
27 Oct 20220.03800.03800.03800.03800.0380-
26 Oct 20220.04000.04000.03800.03800.038056,342
25 Oct 20220.03500.03500.03500.03500.035095,856
24 Oct 20220.03900.04200.03500.03500.0350172,082
21 Oct 20220.03700.03900.03700.03900.03901,716
20 Oct 20220.03800.03800.03800.03800.0380-
19 Oct 20220.03800.03800.03800.03800.038050,293
18 Oct 20220.03400.03400.03400.03400.0340408
17 Oct 20220.03600.03600.03600.03600.036064,800
14 Oct 20220.03300.03600.03300.03600.0360250,902
13 Oct 20220.03300.03300.03300.03300.0330-
12 Oct 20220.03800.03800.03300.03300.0330591,408
11 Oct 20220.03500.03800.03300.03800.0380113,835
10 Oct 20220.03600.03600.03500.03500.0350468,560
07 Oct 20220.04000.04000.03900.03900.0390215,501
06 Oct 20220.04300.04300.04000.04000.040047,587
05 Oct 20220.04200.04300.04200.04300.043011,114
04 Oct 20220.04000.04200.04000.04200.0420176,620
03 Oct 20220.04000.04000.03800.04000.040033,265
30 Sept 20220.04000.04200.03900.03900.039096,920
29 Sept 20220.04200.04200.04000.04000.040058,213
28 Sept 20220.04200.04200.04200.04200.0420-
27 Sept 20220.04100.04200.04100.04200.042062,025
26 Sept 20220.04200.04200.03600.03800.0380672,146
23 Sept 20220.04200.04200.04000.04200.0420201,079
21 Sept 20220.04200.04200.04200.04200.042011,652
20 Sept 20220.04000.04300.04000.04300.0430115,043
19 Sept 20220.04300.04300.04000.04000.04001,294,168
16 Sept 20220.04900.04900.04100.04100.04101,372,225
15 Sept 20220.04900.04900.04900.04900.049016,652
14 Sept 20220.04400.04400.04400.04400.044014,994
13 Sept 20220.04300.04300.04300.04300.04303,049
12 Sept 20220.04500.04600.04300.04300.0430250,700
09 Sept 20220.04700.04700.04600.04600.046028,775
08 Sept 20220.05300.05300.04200.04800.04801,659,120
07 Sept 20220.05500.05500.05500.05500.055050,216
06 Sept 20220.05800.06000.05000.05200.0520629,301
05 Sept 20220.06100.06100.05200.05200.0520560,006
02 Sept 20220.06200.06200.06100.06100.0610218,079
01 Sept 20220.06500.06500.06300.06300.0630500,015
31 Aug 20220.06400.06700.06400.06700.067074,635
30 Aug 20220.06000.06800.06000.06800.0680201,900
29 Aug 20220.05900.05900.05900.05900.05906,650
26 Aug 20220.06000.06000.05600.06000.06001,301,401
25 Aug 20220.06000.06000.06000.06000.060086,718
24 Aug 20220.06000.06000.05500.05600.0560346,321
23 Aug 20220.06000.06000.06000.06000.0600419,761
22 Aug 20220.05800.06000.05750.05750.0575328,688
19 Aug 20220.05900.05900.05700.05700.0570153,225
18 Aug 20220.05900.05900.05750.05750.057561,997
17 Aug 20220.05500.05500.05400.05400.05406,970
16 Aug 20220.05300.05400.05300.05400.054033,371
15 Aug 20220.05300.05300.05300.05300.0530-
12 Aug 20220.05100.05400.05100.05300.053023,473
11 Aug 20220.05500.05500.05000.05000.0500299,666
10 Aug 20220.05100.05100.05000.05000.0500281,974
09 Aug 20220.05000.05000.05000.05000.0500233
08 Aug 20220.04500.04600.04500.04500.045071,152
05 Aug 20220.04500.04500.04500.04500.045012,730
04 Aug 20220.04600.04600.04500.04500.045036,138
03 Aug 20220.04700.04700.04400.04400.0440160,465
02 Aug 20220.04600.04600.04600.04600.046038,564
01 Aug 20220.04500.04500.04200.04500.0450301,109
29 July 20220.04700.04700.04500.04500.045050,379
28 July 20220.04600.04600.04600.04600.0460-
27 July 20220.05000.05000.04600.04600.0460215,000
26 July 20220.04700.04700.04700.04700.047030,978
25 July 20220.05500.05500.04900.04900.0490100,789
22 July 20220.05300.05300.05300.05300.0530-
21 July 20220.05850.05850.05300.05300.053087,000
20 July 20220.05300.05700.05300.05700.057069,245
19 July 20220.05200.05200.05200.05200.0520-
18 July 20220.05700.05700.05200.05200.0520177,996
15 July 20220.05800.05800.05700.05700.0570556,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...