Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Aurora Energy Metals Limited (1AE.AX)

0.0550
+0.0010
+(1.85%)
At close: 3:19:52 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.05400.05500.05400.05500.0550119,532
May 6, 20250.05200.05400.05200.05400.054023,316
May 5, 20250.05100.05100.05100.05100.0510-
May 2, 20250.05000.05200.05000.05100.051065,000
May 1, 20250.05200.05200.05100.05100.051057,817
Apr 30, 20250.05200.05200.05200.05200.0520164,302
Apr 29, 20250.05000.05400.05000.05400.0540374,406
Apr 28, 20250.04800.04800.04600.04600.046049,493
Apr 24, 20250.04800.04800.04800.04800.048020,749
Apr 23, 20250.05200.05200.04500.04500.0450392,521
Apr 22, 20250.05200.05200.05200.05200.05209,653
Apr 17, 20250.05000.05000.05000.05000.050024,999
Apr 16, 20250.04400.04600.04400.04500.0450122,582
Apr 15, 20250.04500.04500.04500.04500.0450-
Apr 14, 20250.04500.04500.04500.04500.045085,000
Apr 11, 20250.04500.04500.04100.04100.0410173,360
Apr 10, 20250.04300.04500.04300.04500.0450329,019
Apr 9, 20250.04100.04100.04000.04000.040040,614
Apr 8, 20250.04000.04200.04000.04200.042086,201
Apr 7, 20250.04600.04600.03400.04000.0400318,775
Apr 4, 20250.05600.05600.04700.04700.0470231,713
Apr 3, 20250.06100.06200.05600.05600.0560100,342
Apr 2, 20250.05500.06100.05500.06000.0600123,780
Apr 1, 20250.05400.05400.05200.05400.0540283,549
Mar 31, 20250.04800.05400.04800.05400.0540544,593
Mar 28, 20250.04800.05000.04700.04700.0470386,643
Mar 27, 20250.04900.05000.04900.04900.0490110,000
Mar 26, 20250.04800.05000.04700.04700.0470335,687
Mar 25, 20250.04800.04800.04500.04500.0450158,778
Mar 24, 20250.04500.04800.04400.04800.0480168,899
Mar 21, 20250.04600.04600.04600.04600.046035,000
Mar 20, 20250.04700.04700.04000.04600.046035,259
Mar 19, 20250.04000.04700.04000.04700.0470128,879
Mar 18, 20250.04300.04600.04300.04500.0450701,616
Mar 17, 20250.04000.04200.03700.04200.042033,288
Mar 14, 20250.04300.04300.04300.04300.043044,717
Mar 13, 20250.04300.04300.03600.04300.0430161,925
Mar 12, 20250.03900.04300.03800.04300.0430322,919
Mar 11, 20250.04000.04000.04000.04000.0400-
Mar 10, 20250.04000.04000.04000.04000.04004,269
Mar 7, 20250.04400.04400.04400.04400.0440-
Mar 6, 20250.04400.04400.04400.04400.0440-
Mar 5, 20250.04400.04400.04400.04400.0440-
Mar 4, 20250.04400.04400.04400.04400.0440-
Mar 3, 20250.03600.04400.03600.04400.044087,183
Feb 28, 20250.03500.03800.03500.03600.0360175,747
Feb 27, 20250.04000.04000.03500.03500.0350635,353
Feb 26, 20250.04000.04000.03600.03800.0380421,413
Feb 25, 20250.04100.04100.03800.04000.0400159,810
Feb 24, 20250.04400.04400.04200.04200.0420484,102
Feb 21, 20250.04300.04300.04300.04300.043017,010
Feb 20, 20250.04500.04500.04500.04500.0450-
Feb 19, 20250.04500.04500.04500.04500.045022,012
Feb 18, 20250.05300.05300.05300.05300.0530-
Feb 17, 20250.04500.05300.04500.05300.0530121,328
Feb 14, 20250.04500.04500.04500.04500.0450185,107
Feb 13, 20250.04300.04500.04300.04500.0450110,000
Feb 12, 20250.04200.04200.04200.04200.042018,463
Feb 11, 20250.04300.04300.04200.04200.042047,644
Feb 10, 20250.04600.04600.04500.04500.0450101,498
Feb 7, 20250.04600.04600.04200.04200.042042,034
Feb 6, 20250.04900.04900.04800.04800.048050,409
Feb 5, 20250.04600.04600.04600.04600.0460-
Feb 4, 20250.04600.04600.04600.04600.04606,423
Feb 3, 20250.05000.05000.04600.04600.0460310,120
Jan 31, 20250.05700.05700.04800.05100.0510124,266
Jan 30, 20250.05700.05700.05700.05700.0570-
Jan 29, 20250.05300.05800.05300.05700.0570105,049
Jan 28, 20250.05500.05500.05000.05000.0500480,091
Jan 24, 20250.06000.06100.05600.06100.0610347,557
Jan 23, 20250.06000.06000.06000.06000.060020,000
Jan 22, 20250.05800.06000.05800.06000.0600201,865
Jan 21, 20250.05500.05500.05500.05500.0550-
Jan 20, 20250.05700.06200.05100.05500.0550242,932
Jan 17, 20250.06200.06200.06200.06200.0620-
Jan 16, 20250.06300.06500.06100.06200.0620192,275
Jan 15, 20250.06500.06600.06500.06600.0660251,190
Jan 14, 20250.07100.07300.06900.06900.0690108,793
Jan 13, 20250.06800.07500.06800.07100.0710254,862
Jan 10, 20250.06500.07100.06200.07100.0710236,619
Jan 9, 20250.06100.06600.05900.06500.0650269,477
Jan 8, 20250.06200.06200.06200.06200.0620-
Jan 7, 20250.06300.06400.06200.06200.0620136,317
Jan 6, 20250.06200.06400.06200.06400.0640193,518
Jan 3, 20250.05500.06300.05500.06300.0630176,983
Jan 2, 20250.04600.04800.04600.04800.0480264,980
Dec 31, 20240.04500.04500.04500.04500.0450-
Dec 30, 20240.04500.04500.04500.04500.0450-
Dec 27, 20240.04700.04700.04500.04500.045070,748
Dec 24, 20240.04400.04400.04400.04400.044065,619
Dec 23, 20240.04600.04700.04600.04700.047040,924
Dec 20, 20240.04700.04700.04700.04700.047018,579
Dec 19, 20240.04600.04600.04600.04600.04604,267
Dec 18, 20240.04700.04700.04600.04600.0460113,324
Dec 17, 20240.04600.04700.04400.04700.0470458,700
Dec 16, 20240.04800.04900.04700.04700.047015,170
Dec 13, 20240.04700.04700.04600.04600.046023,295
Dec 12, 20240.04600.04800.04600.04800.048015,291
Dec 11, 20240.04700.04700.04500.04600.0460192,527
Dec 10, 20240.05000.05000.04800.04800.0480229,950
Dec 9, 20240.05200.05200.05000.05000.0500655,553
Dec 6, 20240.05300.05300.05200.05200.052045,000
Dec 5, 20240.05600.05600.05300.05300.0530103,431
Dec 4, 20240.05600.05600.05600.05600.0560-
Dec 3, 20240.05600.05600.05600.05600.056065,662
Dec 2, 20240.05600.05600.05600.05600.056069,932
Nov 29, 20240.05600.05600.05600.05600.0560-
Nov 28, 20240.05500.05600.05400.05600.0560131,160
Nov 27, 20240.05700.05700.05600.05600.0560124,431
Nov 26, 20240.05400.05400.05400.05400.0540-
Nov 25, 20240.05400.05400.05400.05400.054034,517
Nov 22, 20240.06100.06100.05400.05400.0540105,500
Nov 21, 20240.06200.06200.06100.06100.061096,114
Nov 20, 20240.07100.07100.06100.06100.06101,453,323
Nov 19, 20240.05400.08100.05400.07200.07205,928,642
Nov 18, 20240.04300.04300.04300.04300.043062,234
Nov 15, 20240.04300.04300.04300.04300.043012,894
Nov 14, 20240.04300.04300.04300.04300.04306,666
Nov 13, 20240.04800.04800.04300.04300.043074,089
Nov 12, 20240.04800.04800.04700.04700.047020,615
Nov 11, 20240.04700.04800.04700.04700.047055,280
Nov 8, 20240.04700.04700.04700.04700.047060,500
Nov 7, 20240.04700.04700.04700.04700.047010,638
Nov 6, 20240.04600.04600.04600.04600.046018,195
Nov 5, 20240.04600.04600.04600.04600.04607,688
Nov 4, 20240.04200.04200.04200.04200.042025,000
Nov 1, 20240.04200.04200.04200.04200.0420-
Oct 31, 20240.04400.04400.04000.04200.0420215,838
Oct 30, 20240.05100.05100.04600.04600.0460284,462
Oct 29, 20240.05100.05100.05100.05100.0510-
Oct 28, 20240.05400.05400.04900.05100.0510172,807
Oct 25, 20240.04900.04900.04900.04900.049025,000
Oct 24, 20240.04700.04700.04600.04600.046033,092
Oct 23, 20240.05100.05100.05000.05000.0500313,524
Oct 22, 20240.05100.05100.05100.05100.05107,784
Oct 21, 20240.05500.05800.05200.05500.0550344,276
Oct 18, 20240.04800.05100.04800.04900.0490314,081
Oct 17, 20240.04000.04700.04000.04700.0470400,539
Oct 16, 20240.04500.04500.03900.03900.0390246,936
Oct 15, 20240.04500.04500.04500.04500.045018,469
Oct 14, 20240.04900.04900.04800.04800.0480100,408
Oct 11, 20240.04500.04500.04500.04500.045011,840
Oct 10, 20240.04500.04500.04500.04500.0450-
Oct 9, 20240.04700.04700.04500.04500.0450238,160
Oct 8, 20240.05000.05000.05000.05000.0500-
Oct 7, 20240.05000.05000.05000.05000.050020,000
Oct 4, 20240.05300.05300.05300.05300.0530-
Oct 3, 20240.05300.05300.05300.05300.0530-
Oct 2, 20240.05300.05400.05200.05300.0530484,724
Oct 1, 20240.05300.05300.05300.05300.0530103,334
Sep 30, 20240.05300.05300.05300.05300.053047,852
Sep 27, 20240.05200.05300.05200.05300.053078,658
Sep 26, 20240.05300.05300.04800.04800.048089,598
Sep 25, 20240.04400.04700.04300.04600.0460400,854
Sep 24, 20240.04200.04200.03600.03800.0380220,307
Sep 23, 20240.04500.04500.04200.04200.0420188,045
Sep 20, 20240.04300.04300.04300.04300.0430-
Sep 19, 20240.04300.04300.04300.04300.043027,834
Sep 18, 20240.04200.04200.04200.04200.042087,569
Sep 17, 20240.04000.04000.03900.03900.039056,772
Sep 16, 20240.04200.04200.04000.04000.040087,569
Sep 13, 20240.04200.04200.04000.04000.0400184,706
Sep 12, 20240.04100.04300.04100.04200.0420100,383
Sep 11, 20240.03600.04000.03600.03900.0390288,478
Sep 10, 20240.03500.03700.03300.03500.0350342,238
Sep 9, 20240.03900.03900.03900.03900.039030,000
Sep 6, 20240.04400.04400.03900.03900.0390778,040
Sep 5, 20240.04700.04700.04400.04400.0440595,442
Sep 4, 20240.04800.04900.04800.04900.0490190,500
Sep 3, 20240.05100.05100.05100.05100.051050,000
Sep 2, 20240.05100.05100.05100.05100.0510-
Aug 30, 20240.05400.05400.04900.05100.051097,775
Aug 29, 20240.05600.05600.05400.05400.0540150,764
Aug 28, 20240.05600.05600.05600.05600.05601,524
Aug 27, 20240.05700.05700.05600.05600.056094,476
Aug 26, 20240.05800.05800.05800.05800.0580200,000
Aug 23, 20240.05400.05600.05400.05400.054021,197
Aug 22, 20240.05700.05700.05700.05700.05701,581
Aug 21, 20240.05800.05800.05500.05700.0570203,856
Aug 20, 20240.06000.06000.06000.06000.06006,400
Aug 19, 20240.06000.06000.06000.06000.0600414,596
Aug 16, 20240.06100.06100.06000.06000.060039,815
Aug 15, 20240.06000.06000.06000.06000.060057,806
Aug 14, 20240.06000.06000.06000.06000.0600100,000
Aug 13, 20240.06000.06000.06000.06000.060040,000
Aug 12, 20240.06000.06000.06000.06000.060069,690
Aug 9, 20240.06000.06000.06000.06000.060057,598
Aug 8, 20240.06000.06500.06000.06000.0600418,181
Aug 7, 20240.06000.06000.06000.06000.0600205,000
Aug 6, 20240.06000.06000.06000.06000.060039,250
Aug 5, 20240.06200.06200.06000.06000.0600100,000
Aug 2, 20240.06300.06300.06100.06200.0620172,642
Aug 1, 20240.06500.06500.06200.06500.0650229,787
Jul 31, 20240.06100.06500.06100.06500.0650325,803
Jul 30, 20240.06100.06100.06000.06000.0600299,755
Jul 29, 20240.06000.06100.06000.06000.0600738,077
Jul 26, 20240.06300.06300.05950.06000.0600479,333
Jul 25, 20240.06300.06400.06200.06200.0620360,728
Jul 24, 20240.06500.06500.06300.06300.0630330,440
Jul 23, 20240.06400.06500.06400.06500.065046,810
Jul 22, 20240.06500.06700.06400.06400.064080,777
Jul 19, 20240.07200.07200.06300.06500.0650928,722
Jul 18, 20240.09000.09000.07300.07600.0760967,656
Jul 17, 20240.09500.09500.09000.09000.090038,206
Jul 16, 20240.07800.09900.07800.09000.09001,983,537
Jul 15, 20240.07500.07900.07500.07900.079093,173
Jul 12, 20240.07000.07500.06600.07500.0750335,103
Jul 11, 20240.06200.07100.06200.07100.0710433,099
Jul 10, 20240.06000.06000.06000.06000.060049,278
Jul 9, 20240.06100.06200.06000.06000.0600132,946
Jul 8, 20240.06300.06300.06200.06200.062015,138
Jul 5, 20240.06700.06700.06300.06300.0630403,796
Jul 4, 20240.06700.06700.06700.06700.0670-
Jul 3, 20240.06750.06800.06700.06700.0670128,149
Jul 2, 20240.06800.06800.06800.06800.068043,988
Jul 1, 20240.07100.07100.06800.06800.068027,000
Jun 28, 20240.06800.07100.06800.06800.0680293,894
Jun 27, 20240.06800.06900.06800.06900.0690102,876
Jun 26, 20240.06500.06900.06500.06900.069030,673
Jun 25, 20240.06400.06400.06400.06400.064063,052
Jun 24, 20240.07000.07000.06500.06500.0650126,216
Jun 21, 20240.06800.07100.06600.06600.066096,668
Jun 20, 20240.07000.07000.06600.06600.0660148,453
Jun 19, 20240.06400.06400.06400.06400.0640-
Jun 18, 20240.06400.06400.06400.06400.064046,165
Jun 17, 20240.06800.06800.06500.06500.065088,215
Jun 14, 20240.06700.06800.06600.06800.0680286,200
Jun 13, 20240.07200.07200.06600.06600.0660292,946
Jun 12, 20240.07400.07400.07000.07100.0710416,706
Jun 11, 20240.08000.08000.07500.07500.0750579,694
Jun 7, 20240.08100.08100.07700.07700.0770102,891
Jun 6, 20240.08100.08200.08000.08000.0800224,751
Jun 5, 20240.08400.08400.08000.08100.0810161,959
Jun 4, 20240.08300.08700.08100.08700.0870728,622
Jun 3, 20240.08500.08500.08200.08300.083063,333
May 31, 20240.08800.08800.08600.08800.0880135,000
May 30, 20240.09000.09000.09000.09000.0900-
May 29, 20240.08800.09000.08600.09000.090092,315
May 28, 20240.08000.08800.08000.08800.0880321,637
May 27, 20240.08200.08300.07600.08300.0830549,281
May 24, 20240.08100.08200.08100.08200.0820120,998
May 23, 20240.09000.09000.08400.08400.084036,893
May 22, 20240.08600.08700.08500.08500.085054,031
May 21, 20240.09100.09800.09000.09000.0900574,058
May 20, 20240.08700.09100.08500.09100.0910455,405
May 17, 20240.08200.08300.08100.08200.0820424,438
May 16, 20240.08800.08800.08200.08300.0830286,681
May 15, 20240.08800.09000.08600.08800.0880314,491
May 14, 20240.08000.08300.07900.08200.0820169,528
May 13, 20240.08500.08500.08100.08100.0810229,719
May 10, 20240.08500.08500.08100.08500.0850329,785
May 9, 20240.08200.08500.08200.08500.085012,549
May 8, 20240.09000.09000.08400.08400.084051,138
May 7, 20240.08700.08800.08500.08500.0850211,365

Related Tickers

ADD.AX Adavale Resources Limited
0.0020
0.00%
 
BSN.AX Basin Energy Limited
0.0160
+14.29%
 
EME.AX Energy Metals Limited
0.0770
0.00%
 
ERA.AX Energy Resources of Australia Ltd
0.0010
0.00%
 
BKY.AX Berkeley Energia Limited
0.5350
+8.08%
 
AEE.AX Aura Energy Limited
0.1150
0.00%
 
AGE.AX Alligator Energy Limited
0.0310
0.00%
 
PEN.AX Peninsula Energy Limited
0.6200
0.00%
 
EL8.AX Elevate Uranium Ltd
0.3150
+10.53%
 
DYL.AX Deep Yellow Limited
1.2750
+7.59%