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

ASX - Delayed Quote AUD

Aldoro Resources Limited (ARN.AX)

Compare
0.3800
+0.0100
+(2.70%)
At close: April 11 at 4:10:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.36000.39500.36000.38000.3800388,132
Apr 10, 20250.36000.37500.36000.37000.3700170,741
Apr 9, 20250.34000.37500.33500.36000.3600325,392
Apr 8, 20250.31000.35500.31000.33500.3350267,353
Apr 7, 20250.33000.33000.29500.30500.3050369,596
Apr 4, 20250.34500.35000.32000.34000.3400154,214
Apr 3, 20250.36500.36500.33000.35000.3500316,706
Apr 2, 20250.38500.38500.36500.36500.3650188,801
Apr 1, 20250.37000.37500.36000.37000.3700169,633
Mar 31, 20250.37000.37000.35500.36500.3650159,424
Mar 28, 20250.38000.38000.36000.37000.3700246,948
Mar 27, 20250.35000.38000.34500.37500.3750197,765
Mar 26, 20250.34500.35000.34500.34500.3450267,610
Mar 25, 20250.34000.34000.33000.33500.335093,359
Mar 24, 20250.31000.35500.31000.34000.3400438,335
Mar 21, 20250.30500.30500.29500.30000.3000459,171
Mar 20, 20250.31750.32000.30000.30500.3050313,288
Mar 19, 20250.31000.31500.30500.31500.3150165,194
Mar 18, 20250.31500.32000.31000.31000.310055,633
Mar 17, 20250.33000.33000.31000.31000.3100157,925
Mar 14, 20250.30500.34500.30500.32000.3200494,301
Mar 13, 20250.31000.31500.30000.30000.3000104,928
Mar 12, 20250.31000.32000.31000.31000.310036,021
Mar 11, 20250.34500.34500.30000.31000.3100571,381
Mar 10, 20250.37500.38000.34500.34500.3450206,833
Mar 7, 20250.37000.37500.36500.37000.370045,739
Mar 6, 20250.37000.37000.36000.36500.365051,625
Mar 5, 20250.38000.38000.35500.36000.3600327,936
Mar 4, 20250.36500.39500.36500.38500.3850422,305
Mar 3, 20250.40000.40000.36000.37000.3700310,935
Feb 28, 20250.44500.44500.39500.40000.4000237,253
Feb 27, 20250.45000.46500.43500.44500.4450138,115
Feb 26, 20250.43500.47000.41500.47000.4700424,811
Feb 25, 20250.42500.44000.39500.44000.4400932,167
Feb 24, 20250.35000.47000.35000.40500.40503,184,765
Feb 21, 20250.36000.38000.33500.35000.35001,417,581
Feb 20, 20250.35000.36000.34000.35500.3550456,598
Feb 19, 20250.33000.35500.31000.33500.3350475,501
Feb 18, 20250.31500.33000.31000.33000.3300110,758
Feb 17, 20250.31000.32500.31000.31500.3150120,468
Feb 14, 20250.29000.32000.29000.31500.3150324,915
Feb 13, 20250.28500.29500.28000.28000.2800168,295
Feb 12, 20250.27500.29500.27500.29500.295050,894
Feb 11, 20250.28000.29000.27500.27500.2750163,814
Feb 10, 20250.33000.33000.29000.29000.2900396,382
Feb 7, 20250.36500.36500.31500.32500.3250347,015
Feb 6, 20250.31000.37000.31000.36500.3650689,788
Feb 5, 20250.29000.31500.28000.31500.3150290,023
Feb 4, 20250.29500.30000.28000.28000.280094,377
Feb 3, 20250.28500.30000.28500.30000.3000158,843
Jan 31, 20250.27500.30000.27500.29000.2900234,888
Jan 30, 20250.30000.31000.28000.28000.2800448,826
Jan 29, 20250.27000.27500.26000.27500.2750111,034
Jan 28, 20250.27000.27000.25500.26500.2650180,342
Jan 24, 20250.28500.28500.26000.27000.2700223,389
Jan 23, 20250.28500.29500.27000.28500.2850155,030
Jan 22, 20250.28500.32000.28000.30000.3000359,427
Jan 21, 20250.25500.28000.25000.28000.2800116,422
Jan 20, 20250.27000.27000.25000.25000.2500432,588
Jan 17, 20250.26000.28000.26000.28000.2800276,157
Jan 16, 20250.26500.26500.24500.26000.2600638,129
Jan 15, 20250.29500.29500.26500.26500.2650372,050
Jan 14, 20250.29000.30000.28000.29500.2950126,875
Jan 13, 20250.30000.30000.27000.29000.2900277,181
Jan 10, 20250.35000.39000.29500.30000.30002,368,395
Jan 9, 20250.32000.32000.27000.29000.2900927,924
Jan 8, 20250.34000.34500.32500.32500.3250263,694
Jan 7, 20250.33500.34500.33500.34000.3400151,494
Jan 6, 20250.35500.35500.33000.33500.3350203,651
Jan 3, 20250.36000.36000.35000.35250.352566,666
Jan 2, 20250.37500.38000.34000.36000.3600550,115
Dec 31, 20240.35000.38500.35000.38000.3800518,308
Dec 30, 20240.34500.36000.34500.35000.3500342,303
Dec 27, 20240.31500.37000.31500.34500.3450933,116
Dec 24, 20240.30000.30000.29500.30000.3000102,445
Dec 23, 20240.31000.31000.29500.30000.3000148,079
Dec 20, 20240.31000.31000.30000.31000.310069,692
Dec 19, 20240.29500.33000.28500.31000.3100541,417
Dec 18, 20240.31000.31500.29000.30000.3000195,205
Dec 17, 20240.33000.34500.30000.30000.3000304,817
Dec 16, 20240.29000.33500.27500.32500.32501,012,246
Dec 13, 20240.31500.32500.26000.29500.29501,918,522
Dec 12, 20240.33000.39000.31500.32500.32504,948,817
Dec 11, 20240.28500.28500.24500.25500.2550577,777
Dec 10, 20240.30000.30000.24000.29500.2950999,829
Dec 9, 20240.24000.34500.24000.28500.28504,317,182
Dec 6, 20240.16500.26500.16000.23000.23006,079,183
Dec 5, 20240.13500.17500.13000.16000.16002,207,967
Dec 4, 20240.09500.16000.09500.13000.13005,819,435
Dec 3, 20240.08900.09100.08800.09100.0910227,881
Dec 2, 20240.08800.08800.08800.08800.0880-
Nov 29, 20240.09150.09150.08800.08800.088037,709
Nov 28, 20240.09200.09200.08700.08900.0890358,871
Nov 27, 20240.08100.08100.08000.08000.080024,007
Nov 26, 20240.08000.08100.07800.07800.078065,891
Nov 25, 20240.08100.08200.08100.08100.0810111,745
Nov 22, 20240.08100.08100.08100.08100.08106,000
Nov 21, 20240.08500.08500.08500.08500.0850-
Nov 20, 20240.08500.08500.08500.08500.08501,292
Nov 19, 20240.08600.08600.08600.08600.0860-
Nov 18, 20240.08600.08600.08600.08600.0860288
Nov 15, 20240.08800.08800.08800.08800.0880-
Nov 14, 20240.08800.08900.08800.08800.088081,443
Nov 13, 20240.08500.08500.08500.08500.08502,299
Nov 12, 20240.08200.08200.08200.08200.082021,300
Nov 11, 20240.08400.08400.08300.08300.083044,000
Nov 8, 20240.08600.08600.08600.08600.0860-
Nov 7, 20240.08600.08600.08600.08600.0860143,404
Nov 6, 20240.08600.08600.08600.08600.0860303,005
Nov 5, 20240.08300.08300.08300.08300.0830-
Nov 4, 20240.08600.08600.08300.08300.0830143,614
Nov 1, 20240.09200.09200.08500.08800.088044,361
Oct 31, 20240.09100.09100.09100.09100.0910-
Oct 30, 20240.08600.09100.08600.09100.091035,749
Oct 29, 20240.09100.09100.09100.09100.091026,500
Oct 28, 20240.08200.09100.08200.09100.0910113,850
Oct 25, 20240.08100.08200.08100.08200.082042,592
Oct 24, 20240.08000.08000.08000.08000.0800208,080
Oct 23, 20240.08000.08100.08000.08100.081074,614
Oct 22, 20240.07700.07700.07700.07700.07709,000
Oct 21, 20240.07500.08000.07500.08000.080081,670
Oct 18, 20240.07500.08000.07500.08000.0800415,871
Oct 17, 20240.07200.07200.07200.07200.07207,501
Oct 16, 20240.07100.07100.07100.07100.0710273,338
Oct 15, 20240.07300.07300.07000.07000.070042,256
Oct 14, 20240.07200.07200.07200.07200.07203,571
Oct 11, 20240.07500.07500.07500.07500.07504,000
Oct 10, 20240.07400.07500.07400.07500.075049,399
Oct 9, 20240.07100.07100.07100.07100.0710-
Oct 8, 20240.07200.07200.07100.07100.0710115,807
Oct 7, 20240.07600.07600.07100.07100.0710148,619
Oct 4, 20240.07600.07600.07600.07600.0760235,324
Oct 3, 20240.08300.08300.08300.08300.0830-
Oct 2, 20240.08300.08300.08300.08300.0830-
Oct 1, 20240.08000.08300.08000.08300.0830681,607
Sep 30, 20240.07500.07900.07300.07900.079063,807
Sep 27, 20240.07900.07900.07900.07900.07904,484
Sep 26, 20240.07800.07800.07500.07500.0750110,384
Sep 25, 20240.07600.07800.07600.07800.078023,937
Sep 24, 20240.08100.08100.08100.08100.0810-
Sep 23, 20240.08100.08100.08100.08100.0810-
Sep 20, 20240.08100.08100.08100.08100.0810-
Sep 19, 20240.08100.08100.08100.08100.08107,133
Sep 18, 20240.08000.08000.08000.08000.0800-
Sep 17, 20240.08100.08100.07900.08000.080095,262
Sep 16, 20240.07600.07600.07600.07600.07607,000
Sep 13, 20240.08000.08000.08000.08000.08002,500
Sep 12, 20240.08000.08000.08000.08000.0800-
Sep 11, 20240.08000.08000.08000.08000.0800-
Sep 10, 20240.08000.08000.08000.08000.0800-
Sep 9, 20240.08900.08900.08000.08000.0800467,808
Sep 6, 20240.09200.09300.08900.09000.0900288,183
Sep 5, 20240.09000.09000.09000.09000.090032,227
Sep 4, 20240.08800.08800.08800.08800.0880-
Sep 3, 20240.08800.08800.08800.08800.0880-
Sep 2, 20240.08500.08900.08500.08800.0880225,722
Aug 30, 20240.08600.09200.08600.08800.088047,289
Aug 29, 20240.08500.08500.08500.08500.085059,500
Aug 28, 20240.07500.08400.07500.08400.084047,805
Aug 27, 20240.07500.07500.07500.07500.0750-
Aug 26, 20240.07500.07500.07100.07500.0750382,196
Aug 23, 20240.07500.07500.07500.07500.0750-
Aug 22, 20240.07500.07500.07500.07500.07504,500
Aug 21, 20240.07800.07800.07800.07800.0780-
Aug 20, 20240.07400.07800.07400.07800.078058,904
Aug 19, 20240.07300.07300.07300.07300.07304,355
Aug 16, 20240.07500.07600.07200.07300.0730203,401
Aug 15, 20240.07500.07500.07500.07500.0750-
Aug 14, 20240.07500.07500.07500.07500.0750-
Aug 13, 20240.07800.08200.07500.07500.075083,771
Aug 12, 20240.08100.08100.07400.07400.074020,201
Aug 9, 20240.08000.08000.08000.08000.0800189,663
Aug 8, 20240.08000.08000.08000.08000.080039,583
Aug 7, 20240.07600.08200.07600.08200.0820110,399
Aug 6, 20240.07400.07600.07200.07600.0760145,047
Aug 5, 20240.08000.08000.07300.07500.0750515,018
Aug 2, 20240.08000.08000.07600.07600.076088,827
Aug 1, 20240.08000.08000.08000.08000.080077,960
Jul 31, 20240.07900.07900.07500.07600.0760392,439
Jul 30, 20240.08500.08500.08000.08000.0800110,503
Jul 29, 20240.09400.09400.08400.08400.084042,914
Jul 26, 20240.08600.08800.08500.08500.085033,426
Jul 25, 20240.08500.08500.08400.08500.085077,295
Jul 24, 20240.08500.08500.08300.08300.0830115,134
Jul 23, 20240.08200.08200.08000.08100.0810351,438
Jul 22, 20240.08200.08400.08000.08100.0810339,070
Jul 19, 20240.08500.08700.08200.08200.0820215,504
Jul 18, 20240.08500.08600.08200.08300.0830273,379
Jul 17, 20240.08900.08900.08100.08200.0820216,458
Jul 16, 20240.09900.09900.08800.08800.0880727,770
Jul 15, 20240.08300.12500.08300.10000.10005,759,662
Jul 12, 20240.07200.07200.07100.07100.071033,723
Jul 11, 20240.07400.07400.07200.07200.072070,150
Jul 10, 20240.07500.07500.07300.07300.073016,000
Jul 9, 20240.07700.07800.07700.07700.0770131,626
Jul 8, 20240.07200.07200.07200.07200.0720-
Jul 5, 20240.07200.07300.07200.07200.072036,287
Jul 4, 20240.07200.07300.07000.07200.072085,903
Jul 3, 20240.07200.07200.07200.07200.07204,986
Jul 2, 20240.07200.07200.07100.07100.071067,042
Jul 1, 20240.07200.07200.07200.07200.07206,463
Jun 28, 20240.07000.07100.06900.07000.0700140,841
Jun 27, 20240.07700.07800.07000.07000.0700712,883
Jun 26, 20240.07400.07500.07300.07300.0730267,667
Jun 25, 20240.07500.07500.07400.07400.0740123,441
Jun 24, 20240.08000.08000.07500.07500.0750129,301
Jun 21, 20240.08200.08200.08000.08000.0800137,813
Jun 20, 20240.07900.09300.07900.08000.08001,716,976
Jun 19, 20240.06600.06600.06600.06600.06604,000
Jun 18, 20240.06600.06600.06600.06600.0660113,050
Jun 17, 20240.06600.06600.06600.06600.066022,915
Jun 14, 20240.07000.07000.06500.06600.066061,044
Jun 13, 20240.06400.06400.06400.06400.064034,997
Jun 12, 20240.06300.06500.06300.06500.065026,091
Jun 11, 20240.06500.06500.06300.06300.0630138,273
Jun 7, 20240.06800.06800.06100.06200.062022,460
Jun 6, 20240.06800.06900.06800.06800.068038,630
Jun 5, 20240.06800.06800.06800.06800.06807,000
Jun 4, 20240.06800.06800.06800.06800.068028,679
Jun 3, 20240.07000.07000.06800.06800.068041,720
May 31, 20240.07500.07500.07500.07500.07502,668
May 30, 20240.07700.07700.07500.07500.075062,265
May 29, 20240.07800.07800.07700.07700.0770181,602
May 28, 20240.07600.07600.07600.07600.0760-
May 27, 20240.07600.07600.07600.07600.0760-
May 24, 20240.07600.07600.07600.07600.0760-
May 23, 20240.07600.07600.07600.07600.07606
May 22, 20240.07700.08000.07500.07500.0750636,964
May 21, 20240.07700.08000.07700.07700.0770604,850
May 20, 20240.07900.07900.07500.07700.077027,818
May 17, 20240.07500.08000.07500.07900.0790232,521
May 16, 20240.06700.07000.06700.07000.0700209,565
May 15, 20240.06600.06600.06600.06600.066075,058
May 14, 20240.06600.06600.06600.06600.066018,100
May 13, 20240.06500.06500.06500.06500.06505,499
May 10, 20240.06500.06500.06500.06500.0650-
May 9, 20240.06500.06500.06500.06500.0650-
May 8, 20240.06300.06500.06300.06500.065015,713
May 7, 20240.06400.06500.06200.06200.06201,575,016
May 6, 20240.06500.06500.06500.06500.0650100,000
May 3, 20240.06500.06800.06500.06800.068019,342
May 2, 20240.07000.07000.07000.07000.07007,294
May 1, 20240.07000.07000.07000.07000.0700-
Apr 30, 20240.07000.07000.07000.07000.0700-
Apr 29, 20240.07000.07000.07000.07000.070049,864
Apr 26, 20240.07000.07000.06800.06800.06806,633
Apr 24, 20240.07000.07000.07000.07000.0700-
Apr 23, 20240.07400.07400.07000.07000.070040,269
Apr 22, 20240.07400.07400.07400.07400.0740-
Apr 19, 20240.07400.07500.07400.07400.074033,000
Apr 18, 20240.08600.08600.07400.07400.0740114,159
Apr 17, 20240.08000.08000.08000.08000.0800-
Apr 16, 20240.08000.08000.08000.08000.080090,000
Apr 15, 20240.08100.08100.08000.08000.080040,833
Apr 12, 20240.07800.08100.07800.08100.081043,352
Apr 11, 20240.07500.07500.07500.07500.075055,730

Related Tickers

HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
NAE.AX New Age Exploration Limited
0.0040
0.00%
 
AHN.AX Athena Resources Limited
0.0040
0.00%
 
PHO.AX PhosCo Ltd
0.0560
0.00%
 
FL1.AX First Lithium Limited
0.0640
-8.57%