ASX - Delayed Quote AUD

Aura Energy Limited (AEE.AX)

Compare
0.1400
+0.0100
+(7.69%)
At close: 4:10:18 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.13500.14000.13200.14000.1400619,588
Jan 15, 20250.13500.14000.13000.13000.1300897,309
Jan 14, 20250.13000.14000.13000.14000.1400519,386
Jan 13, 20250.13500.13500.13000.13500.1350600,664
Jan 10, 20250.14000.14000.12750.14000.14001,261,573
Jan 9, 20250.13500.13750.13500.13500.1350179,728
Jan 8, 20250.14000.14500.13500.14000.1400500,495
Jan 7, 20250.15000.15000.14000.15000.1500486,194
Jan 6, 20250.15000.15000.14000.15000.1500906,078
Jan 3, 20250.13500.15000.13000.15000.15004,255,138
Jan 2, 20250.12500.13000.12500.13000.1300385,622
Dec 31, 20240.12500.13000.12000.12500.1250453,316
Dec 30, 20240.13500.13500.12500.12500.12501,995,528
Dec 27, 20240.13000.13500.13000.13000.1300689,786
Dec 24, 20240.13500.13500.13000.13000.1300759,780
Dec 23, 20240.14000.14500.12500.13000.13003,644,523
Dec 20, 20240.13000.14000.13000.14000.14001,390,444
Dec 19, 20240.12500.14000.12000.14000.14002,719,728
Dec 18, 20240.13500.13500.12500.13000.13003,690,364
Dec 17, 20240.14500.14500.13000.13500.13503,587,082
Dec 16, 20240.15500.15500.15500.15500.1550-
Dec 13, 20240.15500.15500.15500.15500.1550-
Dec 12, 20240.15000.15500.15000.15500.1550912,335
Dec 11, 20240.14500.15000.14500.15000.1500358,915
Dec 10, 20240.15000.16000.14500.14500.14501,618,987
Dec 9, 20240.15500.15500.15000.15000.15002,289,327
Dec 6, 20240.16000.16000.15750.16000.1600461,617
Dec 5, 20240.16500.16500.16000.16000.1600543,043
Dec 4, 20240.16000.16500.16000.16000.1600316,808
Dec 3, 20240.16000.16000.15500.16000.1600601,568
Dec 2, 20240.15500.16000.15000.15000.1500566,795
Nov 29, 20240.15000.15500.14500.15500.1550564,850
Nov 28, 20240.14500.15500.14500.14500.1450373,025
Nov 27, 20240.15000.15000.14500.14500.1450519,510
Nov 26, 20240.15000.15000.14500.15000.1500342,108
Nov 25, 20240.15000.16000.14500.15000.1500675,073
Nov 22, 20240.15000.15250.14500.15000.1500340,936
Nov 21, 20240.15000.16000.15000.15500.1550400,281
Nov 20, 20240.15000.16000.15000.16000.1600589,217
Nov 19, 20240.15500.16000.15000.16000.1600702,079
Nov 18, 20240.14000.15500.14000.15500.15501,500,023
Nov 15, 20240.14000.14500.13000.14000.14001,719,706
Nov 14, 20240.14000.14000.14000.14000.1400-
Nov 13, 20240.14000.14000.14000.14000.140014,043
Nov 12, 20240.14000.14000.13500.14000.14001,310,335
Nov 11, 20240.14000.14500.13500.14000.1400692,309
Nov 8, 20240.14500.15000.14000.15000.1500401,380
Nov 7, 20240.15000.15000.14000.14000.1400816,437
Nov 6, 20240.14500.15000.14000.14500.1450619,119
Nov 5, 20240.14500.14500.13750.14000.14001,144,257
Nov 4, 20240.15500.15500.14500.14500.14501,343,302
Nov 1, 20240.15500.15500.15000.15500.1550121,806
Oct 31, 20240.15500.16000.15000.15500.1550842,207
Oct 30, 20240.15500.16000.15500.15500.1550230,072
Oct 29, 20240.15500.15500.15000.15500.1550517,943
Oct 28, 20240.15500.16000.15000.16000.1600882,526
Oct 25, 20240.16500.17000.15500.16000.16001,547,619
Oct 24, 20240.17500.18000.16000.16000.16001,513,149
Oct 23, 20240.17500.17750.17000.17500.17501,124,768
Oct 22, 20240.18000.18000.17000.18000.18001,928,299
Oct 21, 20240.17500.18500.17000.18500.18502,596,851
Oct 18, 20240.17000.17500.16000.17500.1750900,758
Oct 17, 20240.17000.18000.16500.17000.17003,010,677
Oct 16, 20240.16000.16000.15500.15500.1550446,428
Oct 15, 20240.17000.17000.15500.16000.1600933,902
Oct 14, 20240.15250.17000.15000.17000.1700910,831
Oct 11, 20240.15000.15500.15000.15500.1550248,309
Oct 10, 20240.15500.15750.15000.15000.1500702,110
Oct 9, 20240.15500.15500.14500.15500.1550695,872
Oct 8, 20240.15500.16000.14500.15500.15501,462,155
Oct 7, 20240.16000.16000.15500.15500.1550684,094
Oct 4, 20240.16000.16500.15500.15500.1550808,354
Oct 3, 20240.17000.17000.16000.17000.17001,419,468
Oct 2, 20240.17000.17500.16000.16500.16502,753,539
Oct 1, 20240.17000.17500.16000.17000.17007,277,237
Sep 30, 20240.16000.17000.15000.17000.170010,556,077
Sep 27, 20240.16500.16500.15000.16000.16001,252,560
Sep 26, 20240.15000.16500.15000.16500.16502,152,224
Sep 25, 20240.15500.16000.14500.15500.15501,681,528
Sep 24, 20240.15000.16000.14500.15500.15502,870,962
Sep 23, 20240.14000.15000.13500.14500.14503,647,049
Sep 20, 20240.13000.14000.12000.14000.14003,401,126
Sep 19, 20240.12500.13500.12250.13000.13003,747,179
Sep 18, 20240.12000.12500.12000.12000.12001,731,256
Sep 17, 20240.12000.12500.11500.12500.1250602,582
Sep 16, 20240.12000.12500.11500.12000.1200437,060
Sep 13, 20240.12500.13000.11500.12500.1250946,250
Sep 12, 20240.12500.13000.12000.13000.13001,525,339
Sep 11, 20240.11500.12000.11000.11500.1150878,789
Sep 10, 20240.10500.11000.10500.11000.1100521,106
Sep 9, 20240.11000.11500.10500.11500.11501,136,573
Sep 6, 20240.11000.11500.10500.11500.1150938,171
Sep 5, 20240.11500.12000.11000.11000.11001,470,548
Sep 4, 20240.12500.12500.11500.12000.12001,964,936
Sep 3, 20240.13000.13000.12500.13000.13001,028,960
Sep 2, 20240.12500.13000.12000.13000.1300661,138
Aug 30, 20240.13000.13000.12500.12500.12501,197,333
Aug 29, 20240.13000.13000.12500.12500.1250415,742
Aug 28, 20240.14000.14000.13000.13500.1350531,382
Aug 27, 20240.14000.14000.13500.14000.1400426,472
Aug 26, 20240.14000.14500.13500.14000.14001,335,976
Aug 23, 20240.12500.13000.12000.13000.1300500,703
Aug 22, 20240.13500.13500.12500.12500.1250495,019
Aug 21, 20240.12500.13500.12500.13500.1350575,864
Aug 20, 20240.12500.13000.12000.12500.1250497,457
Aug 19, 20240.13000.13500.12500.12500.1250619,166
Aug 16, 20240.13000.13500.13000.13000.1300446,054
Aug 15, 20240.13000.13500.12500.13000.1300626,354
Aug 14, 20240.13000.13000.12000.12500.1250979,740
Aug 13, 20240.12500.13000.12500.12500.1250395,645
Aug 12, 20240.13000.13000.12500.12500.1250347,618
Aug 9, 20240.13000.13500.12500.13000.1300353,590
Aug 8, 20240.13500.13500.12500.13000.1300716,622
Aug 7, 20240.13000.13500.12500.13500.1350776,502
Aug 6, 20240.13000.14000.12500.14000.14001,711,355
Aug 5, 20240.14000.14500.13000.13000.13002,424,159
Aug 2, 20240.15000.15500.14500.15500.15501,453,894
Aug 1, 20240.16500.16500.15500.16000.16001,270,724
Jul 31, 20240.14500.16000.14000.16000.16009,424,458
Jul 30, 20240.14500.15000.14000.15000.15001,448,606
Jul 29, 20240.14500.15000.13500.15000.15001,932,046
Jul 26, 20240.13000.14500.12500.14500.14502,255,824
Jul 25, 20240.12500.13500.12000.13000.13001,853,270
Jul 24, 20240.14000.14000.12500.13000.13002,323,382
Jul 23, 20240.13500.14000.13500.14000.1400710,138
Jul 22, 20240.13500.13500.13000.13500.13501,078,193
Jul 19, 20240.14000.14000.13000.13000.13001,188,229
Jul 18, 20240.14500.14500.14000.14000.14001,656,099
Jul 17, 20240.15000.15500.14500.15000.15002,494,994
Jul 16, 20240.14500.15000.14000.15000.15001,753,273
Jul 15, 20240.14000.14750.14000.14500.14501,071,988
Jul 12, 20240.14000.14500.13500.14500.14501,473,481
Jul 11, 20240.14000.14000.13500.14000.1400697,855
Jul 10, 20240.13500.13500.12500.13000.13001,453,553
Jul 9, 20240.13500.14000.13500.13500.1350435,459
Jul 8, 20240.14000.14000.13000.13500.13501,772,361
Jul 5, 20240.14000.14000.13500.14000.1400637,268
Jul 4, 20240.14000.14500.13500.14000.1400447,888
Jul 3, 20240.14000.14000.13500.13500.1350339,680
Jul 2, 20240.14000.14000.13500.14000.1400922,744
Jul 1, 20240.14000.14500.13500.13500.1350860,216
Jun 28, 20240.14000.14000.13500.14000.1400785,878
Jun 27, 20240.13500.14000.13500.13500.1350282,720
Jun 26, 20240.14000.14500.13250.13500.13502,027,571
Jun 25, 20240.13500.14500.13500.14500.14501,424,941
Jun 24, 20240.14500.14500.13500.13500.13501,363,719
Jun 21, 20240.14000.15000.13500.15000.15001,539,382
Jun 20, 20240.14000.14000.13500.14000.1400830,092
Jun 19, 20240.14000.15000.14000.14000.14001,337,426
Jun 18, 20240.13500.14000.13000.14000.14001,604,644
Jun 17, 20240.14500.14500.13500.13500.13501,489,220
Jun 14, 20240.14500.15000.14500.15000.15001,123,980
Jun 13, 20240.15000.16000.14500.14500.14503,402,084
Jun 12, 20240.13500.15000.13500.14500.14505,597,981
Jun 11, 20240.14000.14500.13000.13000.13004,110,536
Jun 7, 20240.15000.15500.14500.14500.14502,305,559
Jun 6, 20240.15000.15500.14500.15000.15001,647,722
Jun 5, 20240.16000.16000.14750.15000.15004,763,275
Jun 4, 20240.16500.16500.16000.16000.1600941,706
Jun 3, 20240.16000.17000.16000.16000.16001,590,978
May 31, 20240.16500.17000.16000.16000.16001,308,697
May 30, 20240.17000.17000.16000.16500.16502,279,831
May 29, 20240.16500.17000.16250.16500.16501,333,092
May 28, 20240.17000.17000.16250.16500.16502,058,849
May 27, 20240.17500.17500.16500.17000.17002,546,013
May 24, 20240.17500.17500.17000.17000.17001,472,485
May 23, 20240.18000.18250.17500.17500.17501,575,026
May 22, 20240.19000.19000.18000.19000.19002,453,321
May 21, 20240.18000.19000.17500.19000.19004,538,643
May 20, 20240.17500.18000.17000.18000.18003,484,694
May 17, 20240.17500.18000.17000.17000.17001,496,657
May 16, 20240.18000.18000.17000.18000.18007,263,507
May 15, 20240.18000.18000.17500.18000.18002,322,756
May 14, 20240.18000.18000.17500.18000.18001,041,734
May 13, 20240.18500.18500.17500.18000.18002,500,041
May 10, 20240.18500.18500.18000.18500.18501,040,968
May 9, 20240.18500.18500.17750.18000.18001,218,774
May 8, 20240.19000.19000.18500.18500.18501,595,897
May 7, 20240.18000.19000.18000.18500.18502,000,590
May 6, 20240.18500.18500.17250.17500.17502,158,552
May 3, 20240.18000.19000.18000.18500.18504,341,630
May 2, 20240.18000.18000.17500.18000.18001,655,636
May 1, 20240.18000.18500.17500.17500.17503,891,717
Apr 30, 20240.17500.18500.17500.18000.18002,026,440
Apr 29, 20240.17500.17750.17000.17500.17502,926,605
Apr 26, 20240.16500.17500.16500.17500.17502,418,409
Apr 24, 20240.17000.17250.16500.17000.17001,918,516
Apr 23, 20240.17500.17500.16500.17500.17501,195,838
Apr 22, 20240.17500.17750.17000.17000.17001,301,196
Apr 19, 20240.17500.17500.17000.17500.1750751,974
Apr 18, 20240.17000.17500.17000.17000.1700507,851
Apr 17, 20240.17500.17500.16500.17000.17003,311,991
Apr 16, 20240.18000.18250.17000.17500.17502,281,130
Apr 15, 20240.18500.18500.18000.18500.1850715,401
Apr 12, 20240.19000.19500.18000.19000.19002,004,716
Apr 11, 20240.17500.19000.17500.18500.18502,838,179
Apr 10, 20240.17000.18000.17000.17500.17501,723,128
Apr 9, 20240.16500.17500.16000.17500.17502,344,606
Apr 8, 20240.17500.17500.16000.17000.17006,516,344
Apr 5, 20240.17500.17500.16500.17000.17002,123,016
Apr 4, 20240.17000.18000.17000.18000.18002,339,963
Apr 3, 20240.16500.18000.16500.17000.17004,657,535
Apr 2, 20240.17000.17500.16750.17500.17502,951,143
Mar 28, 20240.17000.17000.16500.16500.16505,656,805
Mar 27, 20240.16500.17000.16500.17000.17001,137,841
Mar 26, 20240.17000.17000.16500.17000.17004,878,225
Mar 25, 20240.17500.17500.17000.17500.1750998,907
Mar 22, 20240.17500.18000.17000.17000.17002,209,717
Mar 21, 20240.17500.18000.17250.18000.18007,560,988
Mar 20, 20240.17000.18000.16750.17000.17005,416,539
Mar 19, 20240.17000.17500.16000.16500.165012,757,465
Mar 18, 20240.18000.18000.17000.17000.170014,951,910
Mar 15, 20240.22000.22000.22000.22000.2200-
Mar 14, 20240.23000.23500.22000.22000.22001,635,669
Mar 13, 20240.23000.24500.23000.24500.2450713,161
Mar 12, 20240.23000.23500.22500.22500.2250593,534
Mar 11, 20240.24000.24000.22500.23000.2300762,587
Mar 8, 20240.25000.25500.24000.25000.25001,456,487
Mar 7, 20240.24000.24000.23500.24000.2400468,990
Mar 6, 20240.23000.23500.22500.23500.2350810,618
Mar 5, 20240.23000.23500.22000.23000.23001,244,028
Mar 4, 20240.23000.24000.22500.22500.22501,735,574
Mar 1, 20240.23500.24500.21500.22000.22001,799,192
Feb 29, 20240.23500.24500.23000.23500.23501,101,317
Feb 28, 20240.22000.24500.22000.24500.24501,606,174
Feb 27, 20240.23500.24000.21500.21500.21501,067,838
Feb 26, 20240.25000.25000.21500.22500.22501,529,370
Feb 23, 20240.23500.23500.21750.22500.22501,281,150
Feb 22, 20240.24500.24500.23500.24500.2450317,547
Feb 21, 20240.24500.25500.23000.24500.2450900,568
Feb 20, 20240.25500.26000.24500.25000.2500625,108
Feb 19, 20240.25500.27000.25500.26000.2600279,278
Feb 16, 20240.26000.26500.25500.26500.2650181,836
Feb 15, 20240.25500.26500.25500.26500.2650137,502
Feb 14, 20240.26500.26500.25000.26500.2650804,279
Feb 13, 20240.26500.27000.26000.26000.2600607,792
Feb 12, 20240.26500.27000.26000.26000.2600761,813
Feb 9, 20240.26000.27000.26000.27000.2700251,995
Feb 8, 20240.27500.28500.26500.28000.2800447,738
Feb 7, 20240.26500.28500.26000.28500.2850522,218
Feb 6, 20240.27000.27500.26000.26000.2600625,037
Feb 5, 20240.28000.28250.26500.28000.2800916,512
Feb 2, 20240.30000.30500.28000.29000.29002,106,524
Feb 1, 20240.28500.28500.27000.28500.2850497,860
Jan 31, 20240.26000.28500.26000.28500.28502,205,056
Jan 30, 20240.26000.26000.24000.26000.26001,015,424
Jan 29, 20240.25500.26000.24500.26000.2600716,249
Jan 25, 20240.24000.25500.24000.25500.2550550,468
Jan 24, 20240.23000.24500.23000.24500.2450809,591
Jan 23, 20240.24000.25500.22000.22000.2200968,694
Jan 22, 20240.26000.26000.24250.25500.2550800,620
Jan 19, 20240.26000.27000.25000.25500.2550597,479
Jan 18, 20240.26500.28000.25750.26000.2600772,776
Jan 17, 20240.27000.28500.27000.28000.28002,028,568
Jan 16, 20240.29500.29500.26000.27000.27001,960,610

Related Tickers