ASX - Delayed Quote AUD

Aruma Resources Limited (AAJ.AX)

Compare
0.0170 0.0000 (0.00%)
At close: October 18 at 1:59 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 124,815
Oct 18, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 124,815
Oct 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 16, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 374,658
Oct 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 988,061
Oct 14, 2024 0.0180 0.0200 0.0170 0.0170 0.0170 1,237,236
Oct 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 176,470
Oct 10, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 188,000
Oct 9, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 214,350
Oct 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 1,000,000
Oct 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 101,761
Oct 4, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 1,436,063
Oct 3, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 110,453
Oct 2, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 320,000
Oct 1, 2024 0.0160 0.0170 0.0150 0.0160 0.0160 288,492
Sep 30, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 880,063
Sep 27, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 810,295
Sep 26, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 564,972
Sep 25, 2024 0.0170 0.0180 0.0170 0.0170 0.0170 776,307
Sep 24, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 255,778
Sep 23, 2024 0.0170 0.0170 0.0150 0.0165 0.0165 1,237,856
Sep 20, 2024 0.0170 0.0170 0.0160 0.0170 0.0170 461,497
Sep 19, 2024 0.0175 0.0180 0.0170 0.0180 0.0180 317,170
Sep 18, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 1,155,804
Sep 17, 2024 0.0220 0.0220 0.0170 0.0190 0.0190 5,938,500
Sep 16, 2024 0.0230 0.0240 0.0210 0.0210 0.0210 1,347,800
Sep 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 937,014
Sep 12, 2024 0.0215 0.0250 0.0215 0.0220 0.0220 4,095,163
Sep 11, 2024 0.0270 0.0280 0.0210 0.0210 0.0210 5,690,002
Sep 10, 2024 0.0210 0.0470 0.0210 0.0270 0.0270 76,524,037
Sep 9, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 324,285
Sep 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 4, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 106,493
Sep 3, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Sep 2, 2024 0.0170 0.0200 0.0150 0.0190 0.0190 972,822
Aug 30, 2024 0.0150 0.0170 0.0150 0.0170 0.0170 1,246,998
Aug 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 30,822
Aug 28, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 63,514
Aug 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 72,200
Aug 26, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 137,364
Aug 23, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Aug 22, 2024 0.0140 0.0160 0.0140 0.0160 0.0160 759,415
Aug 21, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 30,000
Aug 20, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 100,000
Aug 19, 2024 0.0150 0.0150 0.0140 0.0140 0.0140 600,182
Aug 16, 2024 0.0170 0.0170 0.0160 0.0160 0.0160 75,061
Aug 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 55,000
Aug 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 12
Aug 13, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 25,809
Aug 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 59,478
Aug 9, 2024 0.0160 0.0160 0.0150 0.0160 0.0160 217,195
Aug 8, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 260,000
Aug 7, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 506,244
Aug 6, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 1,185,783
Aug 5, 2024 0.0160 0.0160 0.0120 0.0120 0.0120 2,230,349
Aug 2, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 152,859
Aug 1, 2024 0.0200 0.0210 0.0170 0.0180 0.0180 1,706,409
Jul 31, 2024 0.0160 0.0190 0.0160 0.0190 0.0190 2,509,964
Jul 30, 2024 0.0140 0.0170 0.0140 0.0140 0.0140 1,021,847
Jul 29, 2024 0.0140 0.0190 0.0130 0.0140 0.0140 5,970,175
Jul 26, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 250,415
Jul 25, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 24, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 23, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 36,115
Jul 22, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 14,997
Jul 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 51,000
Jul 18, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 58,013
Jul 16, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 44,000
Jul 15, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Jul 12, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 396,320
Jul 11, 2024 0.0110 0.0120 0.0110 0.0120 0.0120 401,962
Jul 10, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 9, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 5, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 325,758
Jul 4, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 96,808
Jul 3, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 77,450
Jul 2, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 517,004
Jul 1, 2024 0.0120 0.0130 0.0120 0.0130 0.0130 138,824
Jun 28, 2024 0.0120 0.0120 0.0110 0.0120 0.0120 278,682
Jun 27, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 28,267
Jun 26, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 195,168
Jun 25, 2024 0.0140 0.0140 0.0120 0.0120 0.0120 750,559
Jun 24, 2024 0.0150 0.0150 0.0130 0.0130 0.0130 724,092
Jun 21, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 150,402
Jun 20, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 338,052
Jun 19, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 45,701
Jun 18, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jun 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 307,544
Jun 14, 2024 0.0150 0.0170 0.0150 0.0160 0.0160 303,379
Jun 13, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 38,885
Jun 12, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 114,782
Jun 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 62,000
Jun 7, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 898,787
Jun 6, 2024 0.0185 0.0185 0.0180 0.0180 0.0180 170,442
Jun 5, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 1,333,127
Jun 4, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 1,144,541
Jun 3, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 230,416
May 31, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 352,561
May 30, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 528,925
May 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
May 28, 2024 0.0210 0.0210 0.0170 0.0190 0.0190 1,969,058
May 27, 2024 0.0190 0.0240 0.0180 0.0220 0.0220 4,101,716
May 24, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 100,557
May 23, 2024 0.0180 0.0180 0.0170 0.0180 0.0180 693,245
May 22, 2024 0.0190 0.0190 0.0160 0.0180 0.0180 1,475,610
May 21, 2024 0.0170 0.0190 0.0170 0.0190 0.0190 5,006,018
May 20, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 163,664
May 17, 2024 0.0145 0.0150 0.0145 0.0150 0.0150 657,838
May 16, 2024 0.0140 0.0150 0.0140 0.0150 0.0150 150,001
May 15, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 14, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 169,736
May 10, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 174,666
May 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 149,405
May 8, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 78,393
May 7, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 343,650
May 6, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
May 3, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 159,448
May 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 151,679
May 1, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 30, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 201,500
Apr 29, 2024 0.0160 0.0170 0.0160 0.0160 0.0160 352,810
Apr 26, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Apr 24, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 30,004
Apr 23, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 235,670
Apr 22, 2024 0.0190 0.0190 0.0160 0.0160 0.0160 709,272
Apr 19, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 148,928
Apr 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 50,026
Apr 17, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 8,750
Apr 16, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 133,339
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,006
Apr 12, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 7,300
Apr 11, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 172,333
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 513,929
Apr 9, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 506,705
Apr 8, 2024 0.0200 0.0220 0.0200 0.0220 0.0220 1,241,727
Apr 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 122,966
Apr 4, 2024 0.0185 0.0190 0.0185 0.0190 0.0190 400,000
Apr 3, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 329,340
Apr 2, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 665,263
Mar 28, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 101,998
Mar 27, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 26, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 25, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 135,000
Mar 22, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 35,000
Mar 21, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 392,204
Mar 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 307,995
Mar 19, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 316,968
Mar 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 455,410
Mar 15, 2024 0.0170 0.0180 0.0170 0.0170 0.0170 56,615
Mar 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Mar 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 30,000
Mar 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 8, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 551,671
Mar 7, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 760,933
Mar 6, 2024 0.0170 0.0210 0.0170 0.0170 0.0170 1,704,153
Mar 5, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Mar 4, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 100,000
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 71,136
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 13,383
Feb 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 1,720
Feb 23, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 42,334
Feb 22, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 148,689
Feb 21, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 31,686
Feb 20, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 99,334
Feb 19, 2024 0.0160 0.0170 0.0150 0.0170 0.0170 318,558
Feb 16, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 30,797
Feb 15, 2024 0.0165 0.0165 0.0150 0.0150 0.0150 101,835
Feb 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Feb 13, 2024 0.0180 0.0180 0.0160 0.0170 0.0170 1,443,972
Feb 12, 2024 0.0180 0.0190 0.0170 0.0190 0.0190 518,483
Feb 9, 2024 0.0190 0.0190 0.0180 0.0180 0.0180 189,390
Feb 8, 2024 0.0210 0.0210 0.0190 0.0190 0.0190 182,861
Feb 7, 2024 0.0200 0.0210 0.0200 0.0200 0.0200 107,040
Feb 6, 2024 0.0200 0.0210 0.0200 0.0210 0.0210 922,000
Feb 5, 2024 0.0190 0.0200 0.0190 0.0200 0.0200 105,073
Feb 2, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Feb 1, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 -
Jan 31, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 880
Jan 30, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 14,590
Jan 29, 2024 0.0210 0.0240 0.0200 0.0210 0.0210 661,909
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 168,163
Jan 24, 2024 0.0210 0.0210 0.0200 0.0200 0.0200 501,327
Jan 23, 2024 0.0230 0.0230 0.0180 0.0180 0.0180 153,449
Jan 22, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 19, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Jan 18, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 17, 2024 0.0290 0.0290 0.0270 0.0270 0.0270 55,556
Jan 16, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 134,000
Jan 15, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 123,679
Jan 12, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 68,966
Jan 11, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 1,053
Jan 10, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 10,000
Jan 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Jan 8, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 246,138
Jan 5, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Jan 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 85,632
Jan 3, 2024 0.0270 0.0280 0.0270 0.0270 0.0270 200,272
Jan 2, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 66,667
Dec 29, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 28, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 -
Dec 27, 2023 0.0270 0.0270 0.0270 0.0270 0.0270 21,505
Dec 22, 2023 0.0270 0.0270 0.0260 0.0260 0.0260 168,312
Dec 21, 2023 0.0290 0.0290 0.0260 0.0270 0.0270 197,056
Dec 20, 2023 0.0260 0.0290 0.0260 0.0290 0.0290 1,033,332
Dec 19, 2023 0.0260 0.0270 0.0260 0.0270 0.0270 197,556
Dec 18, 2023 0.0260 0.0270 0.0250 0.0250 0.0250 325,647
Dec 15, 2023 0.0280 0.0280 0.0250 0.0260 0.0260 1,249,072
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 667
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 117,909
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 149,548
Dec 7, 2023 0.0310 0.0310 0.0300 0.0300 0.0300 934,605
Dec 6, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 101,557
Dec 5, 2023 0.0320 0.0320 0.0310 0.0310 0.0310 481,652
Dec 4, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 103,681
Dec 1, 2023 0.0310 0.0320 0.0310 0.0310 0.0310 163,169
Nov 30, 2023 0.0330 0.0330 0.0310 0.0330 0.0330 112,987
Nov 29, 2023 0.0310 0.0330 0.0310 0.0330 0.0330 34,426
Nov 28, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Nov 27, 2023 0.0340 0.0340 0.0320 0.0320 0.0320 331,254
Nov 24, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 90,000
Nov 23, 2023 0.0340 0.0345 0.0310 0.0310 0.0310 196,156
Nov 22, 2023 0.0350 0.0350 0.0320 0.0330 0.0330 277,923
Nov 21, 2023 0.0350 0.0350 0.0320 0.0350 0.0350 2,569,097
Nov 20, 2023 0.0360 0.0370 0.0320 0.0330 0.0330 2,932,839
Nov 17, 2023 0.0360 0.0370 0.0340 0.0370 0.0370 207,754
Nov 16, 2023 0.0360 0.0370 0.0340 0.0360 0.0360 704,613
Nov 15, 2023 0.0320 0.0360 0.0320 0.0360 0.0360 2,696,705
Nov 14, 2023 0.0320 0.0330 0.0310 0.0330 0.0330 1,379,296
Nov 13, 2023 0.0340 0.0340 0.0320 0.0330 0.0330 157,766
Nov 10, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 9, 2023 0.0320 0.0340 0.0310 0.0340 0.0340 754,671
Nov 8, 2023 0.0320 0.0350 0.0320 0.0350 0.0350 830,851
Nov 7, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 14,737
Nov 6, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 129,186
Nov 3, 2023 0.0310 0.0320 0.0310 0.0320 0.0320 279,131
Nov 2, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 330,142
Nov 1, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 -
Oct 31, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 30,000
Oct 30, 2023 0.0340 0.0340 0.0320 0.0320 0.0320 11,812
Oct 27, 2023 0.0330 0.0340 0.0330 0.0340 0.0340 77,850
Oct 26, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 187,377
Oct 25, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 78,213
Oct 24, 2023 0.0320 0.0330 0.0320 0.0330 0.0330 241,680
Oct 23, 2023 0.0340 0.0340 0.0340 0.0340 0.0340 156,863
Oct 20, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 -
Oct 19, 2023 0.0330 0.0330 0.0330 0.0330 0.0330 25,247
Oct 18, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -

Related Tickers