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

ASX - Delayed Quote AUD

Aguia Resources Limited (AGR.AX)

Compare
0.0440
-0.0010
(-2.22%)
At close: April 11 at 3:42:21 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.04500.04500.04400.04400.0440954,053
Apr 10, 20250.04700.04700.04400.04500.0450659,833
Apr 9, 20250.04400.04700.04200.04200.0420991,655
Apr 8, 20250.04500.04900.04200.04900.04905,897,836
Apr 7, 20250.04400.04500.03900.04400.04404,336,812
Apr 4, 20250.04700.04700.04500.04700.04701,092,521
Apr 3, 20250.04900.04900.04600.04900.04902,078,330
Apr 2, 20250.05000.05000.04700.04800.04801,900,878
Apr 1, 20250.04900.05000.04900.04900.04903,312,717
Mar 31, 20250.05000.05000.04700.04700.0470966,002
Mar 28, 20250.04900.04900.04900.04900.0490696,468
Mar 27, 20250.04700.04900.04700.04900.0490627,813
Mar 26, 20250.04500.04900.04500.04900.04902,224,198
Mar 25, 20250.04700.04800.04600.04700.0470589,930
Mar 24, 20250.04800.04900.04600.04600.04601,048,552
Mar 21, 20250.04800.04800.04700.04800.0480197,774
Mar 20, 20250.05100.05100.04800.04800.04801,065,357
Mar 19, 20250.05200.05300.04900.04900.04901,507,210
Mar 18, 20250.04700.05200.04700.04900.04902,384,706
Mar 17, 20250.04900.05000.04500.04500.04503,004,135
Mar 14, 20250.04100.04900.04000.04900.04902,417,256
Mar 13, 20250.04100.04200.04000.04100.04101,180,353
Mar 12, 20250.04100.04100.04000.04000.0400311,000
Mar 11, 20250.04100.04100.03900.04100.04103,581,413
Mar 10, 20250.04200.04300.03900.03900.03904,290,435
Mar 7, 20250.04200.04300.04100.04100.04103,606,318
Mar 6, 20250.04000.04000.04000.04000.0400-
Mar 5, 20250.04000.04000.04000.04000.0400-
Mar 4, 20250.04100.04300.04000.04000.04001,523,358
Mar 3, 20250.04200.04400.04100.04100.04102,696,767
Feb 28, 20250.03900.04300.03800.04200.04203,146,930
Feb 27, 20250.03900.04100.03900.03900.039012,179,351
Feb 26, 20250.03500.03800.03500.03700.03701,043,052
Feb 25, 20250.03700.03900.03400.03400.03404,024,426
Feb 24, 20250.03600.03900.03600.03600.03602,273,138
Feb 21, 20250.03800.03800.03400.03400.03401,091,344
Feb 20, 20250.03700.03800.03500.03500.03501,096,542
Feb 19, 20250.03700.03700.03700.03700.0370192,417
Feb 18, 20250.03800.03800.03600.03800.0380317,764
Feb 17, 20250.03900.03900.03500.03800.03802,506,990
Feb 14, 20250.03800.04100.03700.04100.04101,056,454
Feb 13, 20250.03600.03600.03300.03600.03601,098,990
Feb 12, 20250.03700.03700.03400.03600.03601,565,430
Feb 11, 20250.03900.03900.03600.03600.03601,949,309
Feb 10, 20250.04000.04200.03900.03900.03902,257,921
Feb 7, 20250.03500.03900.03400.03900.03901,162,031
Feb 6, 20250.03400.03500.03200.03500.03505,141,470
Feb 5, 20250.03400.03600.03300.03300.03304,460,262
Feb 4, 20250.03100.03300.03100.03300.03303,045,384
Feb 3, 20250.03000.03100.03000.03100.03106,442,158
Jan 31, 20250.03000.03000.02700.02800.02803,520,702
Jan 30, 20250.03000.03000.02900.03000.03002,369,839
Jan 29, 20250.03100.03100.02700.02900.02904,549,789
Jan 28, 20250.03000.03000.03000.03000.03001,000,001
Jan 24, 20250.03100.03100.03100.03100.031018,064,031
Jan 23, 20250.03000.03000.02900.03000.03001,187,788
Jan 22, 20250.03100.03100.02900.03000.03002,057,635
Jan 21, 20250.03100.03100.03000.03000.03001,179,689
Jan 20, 20250.03000.03100.03000.03000.0300352,965
Jan 17, 20250.03000.03100.03000.03100.0310682,263
Jan 16, 20250.03000.03000.02900.03000.03001,848,322
Jan 15, 20250.03100.03200.03000.03000.03002,150,917
Jan 14, 20250.03200.03200.03100.03100.0310307,500
Jan 13, 20250.03100.03300.03100.03100.0310726,486
Jan 10, 20250.03300.03300.03100.03200.0320426,896
Jan 9, 20250.03300.03300.03100.03300.03302,178,848
Jan 8, 20250.03400.03400.03300.03300.0330557,707
Jan 7, 20250.03300.03500.03300.03500.03501,917,091
Jan 6, 20250.03300.03300.03300.03300.0330564
Jan 3, 20250.03300.03300.03200.03300.0330349,056
Jan 2, 20250.03300.03500.03200.03500.03501,624,576
Dec 31, 20240.03400.03400.03300.03300.0330617,904
Dec 30, 20240.03500.03600.03500.03500.0350601,236
Dec 27, 20240.03600.03600.03600.03600.0360161,648
Dec 24, 20240.03600.03700.03600.03600.0360897,714
Dec 23, 20240.03200.03600.03200.03400.03403,066,471
Dec 20, 20240.03100.03100.03100.03100.03101,234,000
Dec 19, 20240.03100.03200.02900.03200.03201,728,047
Dec 18, 20240.02900.03200.02900.03200.0320936,514
Dec 17, 20240.03000.03000.02700.02700.02701,824,627
Dec 16, 20240.02800.03000.02400.03000.030012,957,885
Dec 13, 20240.03100.03200.03000.03000.03005,567,443
Dec 12, 20240.03500.03500.03100.03200.03204,115,573
Dec 11, 20240.03700.03700.03400.03600.03601,421,720
Dec 10, 20240.03900.03900.03700.03700.0370368,645
Dec 9, 20240.03900.03900.03900.03900.03903,872
Dec 6, 20240.03900.03900.03900.03900.0390670,013
Dec 5, 20240.03900.03900.03700.03900.0390139,547
Dec 4, 20240.03800.03950.03800.03950.0395570,746
Dec 3, 20240.04000.04200.03700.03700.03702,334,682
Dec 2, 20240.04000.04200.03900.03900.03904,118,778
Nov 29, 20240.04000.04000.04000.04000.0400-
Nov 28, 20240.04000.04000.04000.04000.0400-
Nov 27, 20240.04000.04000.03800.04000.0400691,245
Nov 26, 20240.04100.04100.03850.03900.03902,614,350
Nov 25, 20240.04200.04200.04000.04100.04101,047,120
Nov 22, 20240.04100.04200.04100.04200.0420748,976
Nov 21, 20240.04100.04100.03900.03900.0390479,168
Nov 20, 20240.04000.04100.03900.04000.0400669,573
Nov 19, 20240.03900.04100.03900.04000.0400902,614
Nov 18, 20240.03900.03900.03600.03600.03601,036,305
Nov 15, 20240.04300.04300.03800.03800.03801,148,704
Nov 14, 20240.04500.04500.04100.04300.0430623,020
Nov 13, 20240.04800.04800.04500.04500.0450385,471
Nov 12, 20240.05000.05000.04700.04700.04701,385,478
Nov 11, 20240.05000.05000.04900.04900.0490368,759
Nov 8, 20240.04800.05000.04800.04900.0490456,556
Nov 7, 20240.04800.04800.04800.04800.0480451,917
Nov 6, 20240.04800.04900.04700.04800.0480472,552
Nov 5, 20240.04800.04800.04800.04800.0480446,448
Nov 4, 20240.04900.04900.04700.04750.0475398,451
Nov 1, 20240.04900.05000.04800.05000.0500645,917
Oct 31, 20240.05100.05100.04900.04900.0490717,818
Oct 30, 20240.05100.05200.05100.05200.0520399,104
Oct 29, 20240.05300.05300.05200.05200.0520825,561
Oct 28, 20240.05500.05500.05100.05300.0530919,800
Oct 25, 20240.05300.05800.05200.05400.05403,912,010
Oct 24, 20240.05200.05400.05100.05400.05401,890,273
Oct 23, 20240.05200.05200.04900.04900.0490420,530
Oct 22, 20240.05100.05200.04700.05000.05001,186,455
Oct 21, 20240.05000.05100.04900.05100.05101,627,707
Oct 18, 20240.05000.05100.05000.05100.05101,053,027
Oct 17, 20240.05000.05100.04900.05100.05101,142,361
Oct 16, 20240.05300.05300.04900.04900.04901,288,300
Oct 15, 20240.05150.05300.04800.04800.04801,161,717
Oct 14, 20240.05100.05200.04800.05100.05101,482,787
Oct 11, 20240.05100.06000.04900.04900.04904,190,294
Oct 10, 20240.04300.05200.04300.05200.05203,053,534
Oct 9, 20240.04100.04300.04100.04300.0430994,011
Oct 8, 20240.04200.04300.04100.04200.04202,122,856
Oct 7, 20240.04100.04100.04100.04100.0410712,714
Oct 4, 20240.03900.04000.03900.04000.0400554,903
Oct 3, 20240.03900.03900.03800.03800.0380168,358
Oct 2, 20240.03900.04000.03800.04000.0400726,470
Oct 1, 20240.04200.04200.03900.03900.0390775,849
Sep 30, 20240.04000.04400.04000.04100.04101,807,991
Sep 27, 20240.03900.03900.03900.03900.0390391,718
Sep 26, 20240.04000.04000.03800.04000.0400747,733
Sep 25, 20240.04000.04200.04000.04100.04101,355,588
Sep 24, 20240.04100.04500.04100.04100.04101,851,275
Sep 23, 20240.03800.04200.03800.04100.04102,488,644
Sep 20, 20240.03600.03700.03600.03700.03701,337,364
Sep 19, 20240.03600.03600.03500.03500.0350502,330
Sep 18, 20240.03700.03700.03600.03700.03706,542
Sep 17, 20240.03800.03800.03700.03700.0370286,786
Sep 16, 20240.03900.04000.03700.03700.03701,318,050
Sep 13, 20240.03800.03800.03800.03800.03801,718,506
Sep 12, 20240.03700.03800.03700.03800.03801,292,006
Sep 11, 20240.03800.03900.03700.03700.0370670,128
Sep 10, 20240.03500.03700.03500.03700.03702,190,328
Sep 9, 20240.03300.03500.03300.03500.0350352,059
Sep 6, 20240.03300.03300.03300.03300.03301,146,623
Sep 5, 20240.03300.03300.03200.03200.0320100,954
Sep 4, 20240.03600.03600.03300.03300.03302,063,806
Sep 3, 20240.03900.03900.03600.03600.03601,212,544
Sep 2, 20240.03600.04000.03300.03900.03905,396,893
Aug 30, 20240.03100.03600.03100.03500.03508,693,250
Aug 29, 20240.02800.03100.02800.03000.03001,877,590
Aug 28, 20240.02700.02700.02700.02700.0270-
Aug 27, 20240.02800.02800.02700.02700.02701,179,077
Aug 26, 20240.02800.02800.02750.02800.0280700,000
Aug 23, 20240.02600.02800.02600.02800.0280577,691
Aug 22, 20240.02600.02600.02600.02600.0260-
Aug 21, 20240.02700.02800.02600.02600.02601,194,314
Aug 20, 20240.02600.02700.02600.02700.0270616,912
Aug 19, 20240.02500.02600.02500.02600.02602,774,360
Aug 16, 20240.02300.02600.02300.02600.02601,951,110
Aug 15, 20240.02400.02400.02400.02400.0240555,318
Aug 14, 20240.02400.02500.02300.02500.02501,757,901
Aug 13, 20240.02300.02400.02300.02400.0240553,207
Aug 12, 20240.02400.02400.02400.02400.024050,000
Aug 9, 20240.02300.02400.02250.02400.02401,160,739
Aug 8, 20240.02200.02300.02200.02200.0220490,567
Aug 7, 20240.02100.02200.02100.02200.02201,138,550
Aug 6, 20240.02300.02300.02200.02200.02201,565,527
Aug 5, 20240.02500.02500.02100.02100.02103,488,166
Aug 2, 20240.02600.02600.02400.02500.0250477,518
Aug 1, 20240.02600.02600.02500.02500.0250219,232
Jul 31, 20240.02500.02500.02400.02400.0240839,230
Jul 30, 20240.02600.02600.02600.02600.026082,279
Jul 29, 20240.02600.02700.02500.02600.02601,477,394
Jul 26, 20240.02700.02800.02500.02500.02502,255,301
Jul 25, 20240.03000.03000.03000.03000.0300-
Jul 24, 20240.03000.03000.03000.03000.0300-
Jul 23, 20240.02800.03000.02700.03000.03001,336,614
Jul 22, 20240.02800.03000.02700.03000.0300491,102
Jul 19, 20240.02700.02900.02700.02800.0280579,471
Jul 18, 20240.03100.03100.02700.02800.02802,350,641
Jul 17, 20240.02700.03100.02700.03100.03101,874,025
Jul 16, 20240.02900.02900.02800.02900.02901,492,938
Jul 15, 20240.02800.02800.02800.02800.0280244,566
Jul 12, 20240.02800.02800.02800.02800.02804,955
Jul 11, 20240.02700.02700.02700.02700.0270328,871
Jul 10, 20240.02800.02800.02500.02500.0250506,889
Jul 9, 20240.02600.02900.02600.02900.02901,211,753
Jul 8, 20240.02600.02600.02600.02600.0260500,000
Jul 5, 20240.02400.02600.02400.02600.0260156,820
Jul 4, 20240.02500.02500.02400.02400.02401,071,250
Jul 3, 20240.02300.02600.02300.02500.02502,070,318
Jul 2, 20240.02300.02400.02300.02400.024092,495
Jul 1, 20240.02400.02400.02200.02300.0230513,808
Jun 28, 20240.02300.02400.02300.02400.0240965,278
Jun 27, 20240.02300.02300.02200.02200.0220916,359
Jun 26, 20240.02200.02300.02200.02300.0230212,695
Jun 25, 20240.02500.02500.02300.02500.02501,386,500
Jun 24, 20240.02600.02600.02300.02300.02301,985,809
Jun 21, 20240.02500.02500.02500.02500.02502,042,501
Jun 20, 20240.02400.02500.02400.02500.02502,788,222
Jun 19, 20240.02100.02400.02100.02400.0240570,475
Jun 18, 20240.02000.02100.01900.02100.0210912,577
Jun 17, 20240.02000.02000.01800.01800.01801,451,635
Jun 14, 20240.02100.02100.02100.02100.0210271,095
Jun 13, 20240.02200.02200.02200.02200.0220-
Jun 12, 20240.02100.02200.02100.02200.0220686,638
Jun 11, 20240.02100.02200.02100.02200.02203,268,213
Jun 7, 20240.02100.02100.02100.02100.0210-
Jun 6, 20240.02000.02100.02000.02100.0210601,713
Jun 5, 20240.02100.02100.02000.02100.02101,101,390
Jun 4, 20240.02100.02100.02100.02100.0210-
Jun 3, 20240.02100.02100.02100.02100.02101,053,100
May 31, 20240.02300.02300.02100.02200.02201,039,561
May 30, 20240.02000.02300.02000.02300.02302,167,959
May 29, 20240.02100.02100.02100.02100.0210743,215
May 28, 20240.02000.02000.02000.02000.02001,394,147
May 27, 20240.02000.02000.02000.02000.0200100,000
May 24, 20240.02100.02100.02100.02100.0210577,535
May 23, 20240.02000.02100.02000.02100.021074,644
May 22, 20240.02000.02000.01900.02000.02001,323,864
May 21, 20240.02000.02000.02000.02000.0200-
May 20, 20240.01800.02000.01800.02000.0200647,367
May 17, 20240.01900.01900.01900.01900.0190-
May 16, 20240.01800.01900.01800.01900.01901,421,714
May 15, 20240.01800.01800.01800.01800.018080,000
May 14, 20240.01800.01800.01800.01800.0180150,000
May 13, 20240.01900.01900.01900.01900.0190-
May 10, 20240.01900.01900.01900.01900.01901,118,475
May 9, 20240.01900.01900.01900.01900.01901,029,348
May 8, 20240.01800.01900.01800.01900.0190177,516
May 7, 20240.01900.01900.01900.01900.0190-
May 6, 20240.01900.01900.01800.01900.01901,714,279
May 3, 20240.01800.01900.01700.01900.0190636,524
May 2, 20240.01800.01900.01800.01900.01902,244,673
May 1, 20240.01800.01800.01700.01700.01702,179,859
Apr 30, 20240.01800.01900.01800.01900.0190370,338
Apr 29, 20240.01900.01900.01800.01800.01802,138,900
Apr 26, 20240.02000.02000.01800.01900.01904,991,016
Apr 24, 20240.02300.02300.02200.02200.0220328,000
Apr 23, 20240.02200.02200.02200.02200.02201,615,960
Apr 22, 20240.02200.02300.02200.02200.02201,803,047
Apr 19, 20240.01900.02200.01800.02200.02202,716,558
Apr 18, 20240.01900.01900.01900.01900.019045,000
Apr 17, 20240.01900.01900.01900.01900.019083,333
Apr 16, 20240.02000.02000.02000.02000.0200-
Apr 15, 20240.02100.02100.02000.02000.02004,337,281
Apr 12, 20240.02000.02200.02000.02000.02002,859,874
Apr 11, 20240.02000.02000.02000.02000.0200-

Related Tickers

DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
POD.AX Podium Minerals Limited
0.0250
-7.41%
 
PXX.AX PolarX Limited
0.0090
+28.57%
 
NIOCF Nio Strategic Metals Inc.
0.0250
0.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%