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

ASX - Delayed Quote AUD

Aroa Biosurgery Limited (ARX.AX)

0.3850
-0.0200
(-4.94%)
As of 2:58:55 PM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.41000.41500.38500.38500.3850149,356
Apr 17, 20250.42000.42000.40500.40500.4050501,487
Apr 16, 20250.41000.42500.41000.42500.4250278,332
Apr 15, 20250.45000.45000.40500.41500.415084,536
Apr 14, 20250.40000.44000.40000.44000.4400974,499
Apr 11, 20250.39500.39500.37000.39000.3900243,411
Apr 10, 20250.40500.40500.38000.38000.38001,070,067
Apr 9, 20250.38500.38500.37000.38000.380066,716
Apr 8, 20250.37500.40000.37500.38500.3850212,185
Apr 7, 20250.39500.39500.35000.37500.37503,146,891
Apr 4, 20250.43500.43500.41000.41500.4150370,973
Apr 3, 20250.44000.44500.42000.44000.4400358,563
Apr 2, 20250.45000.45000.42500.44000.440083,733
Apr 1, 20250.43500.44500.42000.42000.4200174,932
Mar 31, 20250.45000.45000.42500.42500.4250260,542
Mar 28, 20250.47000.47000.43500.44000.4400127,931
Mar 27, 20250.45000.47000.44500.47000.470056,875
Mar 26, 20250.45000.45000.42000.44000.4400290,994
Mar 25, 20250.44000.44000.41000.44000.4400567,562
Mar 24, 20250.45500.45500.44000.44000.4400247,573
Mar 21, 20250.50000.50500.45500.45500.4550579,079
Mar 20, 20250.49500.49500.48000.48250.482529,204
Mar 19, 20250.49000.50000.48000.48000.4800155,769
Mar 18, 20250.50500.51000.50000.51000.5100105,163
Mar 17, 20250.50500.50500.49500.50000.500023,686
Mar 14, 20250.48500.50000.48500.50000.500031,407
Mar 13, 20250.49000.50000.48000.48000.4800104,621
Mar 12, 20250.47500.49500.47500.49000.490025,034
Mar 11, 20250.49000.49000.47000.47500.4750220,912
Mar 10, 20250.50000.50500.48500.49000.4900156,407
Mar 7, 20250.49500.51000.49500.50500.50507,736
Mar 6, 20250.49000.51000.48500.49500.4950308,510
Mar 5, 20250.50000.51500.47250.49000.4900393,475
Mar 4, 20250.50500.51500.50500.51000.5100105,269
Mar 3, 20250.53000.53000.51000.51000.510094,274
Feb 28, 20250.53000.53500.50500.53500.5350219,124
Feb 27, 20250.54000.54000.53000.53000.5300167,244
Feb 26, 20250.55000.55000.52000.54000.5400112,026
Feb 25, 20250.57500.57500.51000.55000.5500375,875
Feb 24, 20250.56500.57500.54000.57500.5750195,529
Feb 21, 20250.57000.57500.56500.57500.575037,795
Feb 20, 20250.58500.58500.56500.58000.5800241,845
Feb 19, 20250.59500.60000.56000.58000.5800174,489
Feb 18, 20250.57500.59000.57500.59000.5900187,066
Feb 17, 20250.56500.57000.55500.57000.5700144,458
Feb 14, 20250.55000.56500.55000.55500.555054,943
Feb 13, 20250.56000.56500.55500.56000.5600109,542
Feb 12, 20250.54000.56000.53500.56000.5600136,351
Feb 11, 20250.54500.54500.51000.54000.5400221,600
Feb 10, 20250.54000.56000.53000.53000.53002,281,371
Feb 7, 20250.53000.55000.53000.55000.550065,386
Feb 6, 20250.55500.56500.53500.54000.5400716,164
Feb 5, 20250.58000.58000.55000.55500.5550303,243
Feb 4, 20250.59000.60500.57500.57500.5750237,905
Feb 3, 20250.57000.59000.56000.56500.5650361,442
Jan 31, 20250.57500.59500.57500.58000.5800507,036
Jan 30, 20250.59000.60000.53500.59000.59001,481,201
Jan 29, 20250.72500.72500.58500.60500.60502,676,414
Jan 28, 20250.77500.80500.77000.80000.8000641,141
Jan 24, 20250.77500.78000.76000.78000.780071,403
Jan 23, 20250.75000.77500.75000.77500.7750158,702
Jan 22, 20250.74000.75500.73500.75500.755080,096
Jan 21, 20250.73000.74000.73000.74000.740016,293
Jan 20, 20250.73500.74000.73000.74000.740076,561
Jan 17, 20250.74500.74500.73500.73500.735043,437
Jan 16, 20250.75000.75000.73500.74500.745032,181
Jan 15, 20250.75000.75500.72000.72000.7200206,702
Jan 14, 20250.76000.77500.76000.77000.770061,224
Jan 13, 20250.80000.80000.75000.75500.7550243,588
Jan 10, 20250.80000.80000.77250.78000.7800120,757
Jan 9, 20250.80000.81500.77500.80000.8000195,722
Jan 8, 20250.75000.80000.75000.80000.8000579,989
Jan 7, 20250.75000.75000.74000.75000.7500125,090
Jan 6, 20250.74000.75000.72000.75000.7500111,692
Jan 3, 20250.75000.75750.74500.74500.7450129,070
Jan 2, 20250.76500.77000.74500.74500.74501,147,379
Dec 31, 20240.76500.77000.75500.77000.7700183,245
Dec 30, 20240.77000.77000.75000.77000.7700111,395
Dec 27, 20240.74500.78500.74500.77000.77001,309,948
Dec 24, 20240.68500.74000.68500.74000.7400321,881
Dec 23, 20240.69000.69500.68000.68000.6800170,989
Dec 20, 20240.69500.69500.66500.68000.6800253,910
Dec 19, 20240.67500.70500.67000.69500.69502,138,623
Dec 18, 20240.64000.67500.64000.67500.675080,101
Dec 17, 20240.66000.66000.64000.65000.6500142,378
Dec 16, 20240.65000.66000.64000.65500.6550148,412
Dec 13, 20240.65000.65000.63500.65000.6500491,179
Dec 12, 20240.63500.66000.63500.64000.6400152,767
Dec 11, 20240.65500.65500.62500.64000.6400447,891
Dec 10, 20240.69000.69500.64000.66000.6600494,551
Dec 9, 20240.69000.70500.68500.70000.7000109,387
Dec 6, 20240.70000.71500.68500.70500.7050476,898
Dec 5, 20240.73000.73000.69500.70000.7000422,596
Dec 4, 20240.70000.74000.69500.72000.7200601,372
Dec 3, 20240.70000.70500.69000.70000.7000278,519
Dec 2, 20240.71000.71500.68500.69000.6900215,248
Nov 29, 20240.71000.71000.65000.70500.7050582,508
Nov 28, 20240.71000.74500.70500.71000.7100376,568
Nov 27, 20240.67000.71000.67000.69000.69001,166,495
Nov 26, 20240.66000.67500.65000.67000.67001,195,455
Nov 25, 20240.66000.67000.65000.65000.6500672,519
Nov 22, 20240.65000.66000.65000.65500.6550340,780
Nov 21, 20240.64500.65000.62500.65000.6500145,776
Nov 20, 20240.64500.64500.63000.63500.63501,197,838
Nov 19, 20240.62000.65000.61500.65000.6500516,401
Nov 18, 20240.66000.66000.62500.63000.6300106,128
Nov 15, 20240.63000.63000.61000.63000.630054,652
Nov 14, 20240.66000.66000.61750.62500.6250171,063
Nov 13, 20240.67500.68000.65000.65000.6500226,589
Nov 12, 20240.65000.69000.65000.67500.6750460,766
Nov 11, 20240.61000.66000.60000.65000.6500436,885
Nov 8, 20240.61000.61000.60000.61000.610049,466
Nov 7, 20240.57500.60000.54000.60000.600060,237
Nov 6, 20240.57500.59000.57000.57000.570023,888
Nov 5, 20240.57000.57000.55000.56000.5600880,869
Nov 4, 20240.59000.61000.57000.57000.570068,247
Nov 1, 20240.61500.61500.60000.60000.600091,656
Oct 31, 20240.60000.61500.60000.61500.6150347,314
Oct 30, 20240.59500.63000.59500.60000.6000243,574
Oct 29, 20240.56500.59500.56500.59500.5950171,925
Oct 28, 20240.59000.59000.56500.58000.580065,192
Oct 25, 20240.58500.58500.56500.58500.5850233,230
Oct 24, 20240.58500.59000.58000.58000.5800299,163
Oct 23, 20240.59500.59500.57000.58500.5850144,747
Oct 22, 20240.54000.60000.54000.58000.5800653,270
Oct 21, 20240.53000.53000.51500.52000.52001,934,148
Oct 18, 20240.52000.53000.51000.53000.5300572,484
Oct 17, 20240.52000.52000.52000.52000.520011,475
Oct 16, 20240.53000.53500.51000.51000.5100241,919
Oct 15, 20240.52500.52750.52000.52500.525059,756
Oct 14, 20240.55000.55000.52500.52500.525034,731
Oct 11, 20240.54500.55000.52500.54000.540029,161
Oct 10, 20240.53500.54500.53000.54500.5450224,698
Oct 9, 20240.53500.55000.52000.55000.5500323,090
Oct 8, 20240.55000.55500.55000.55500.555021,380
Oct 7, 20240.54000.55500.54000.55000.5500200,437
Oct 4, 20240.53500.54000.53000.53000.53008,777
Oct 3, 20240.54000.54000.50000.52500.5250188,477
Oct 2, 20240.55000.55000.53500.53500.5350225,457
Oct 1, 20240.56500.56500.54500.55000.550053,692
Sep 30, 20240.54000.56500.54000.56500.5650393,093
Sep 27, 20240.56250.56500.55000.55000.550064,134
Sep 26, 20240.51000.56000.51000.56000.560077,533
Sep 25, 20240.56500.56500.54000.54000.540073,644
Sep 24, 20240.52000.56500.51000.56500.5650741,665
Sep 23, 20240.48500.52000.48500.52000.5200373,217
Sep 20, 20240.49500.49500.49000.49000.490019,273
Sep 19, 20240.49000.50000.49000.50000.50002,037
Sep 18, 20240.49000.49000.48500.49000.490044,035
Sep 17, 20240.49000.49000.47000.48000.4800417,269
Sep 16, 20240.50000.50000.48000.48500.4850214,437
Sep 13, 20240.49000.49000.47500.48500.485094,132
Sep 12, 20240.48000.50000.47500.47500.475095,220
Sep 11, 20240.47000.48000.45000.48000.4800235,359
Sep 10, 20240.50500.50500.47000.47000.4700367,484
Sep 9, 20240.51500.51500.49500.50000.5000104,556
Sep 6, 20240.52500.52500.50000.51000.5100145,558
Sep 5, 20240.51500.52500.51000.52500.5250289,255
Sep 4, 20240.51500.53000.50000.52000.5200205,907
Sep 3, 20240.54000.54000.51000.51000.5100222,447
Sep 2, 20240.55000.55000.53000.54000.5400287,696
Aug 30, 20240.52000.57000.52000.54500.54501,476,738
Aug 29, 20240.51500.51500.48500.48500.4850178,409
Aug 28, 20240.47500.52000.47000.51500.5150736,772
Aug 27, 20240.48000.48500.47000.47000.470020,805
Aug 26, 20240.47000.49500.47000.48000.4800189,498
Aug 23, 20240.46000.46000.44000.45500.455020,133,946
Aug 22, 20240.50000.50000.44000.44000.44004,988,002
Aug 21, 20240.50500.50500.49000.50500.5050134,848
Aug 20, 20240.52000.53000.50000.50000.5000221,405
Aug 19, 20240.52500.53000.51500.52500.52502,097,194
Aug 16, 20240.54500.54500.51000.52000.52001,112,356
Aug 15, 20240.53500.54000.53000.53500.5350170,041
Aug 14, 20240.52000.55000.50500.53500.5350404,933
Aug 13, 20240.57500.57500.51000.52000.5200529,890
Aug 12, 20240.60500.60500.58000.58000.5800216,790
Aug 9, 20240.60000.60500.58000.60000.600017,514
Aug 8, 20240.60000.60500.59000.59250.592560,037
Aug 7, 20240.59000.60500.59000.60500.605024,554
Aug 6, 20240.58000.61500.58000.59000.5900281,826
Aug 5, 20240.61000.62000.55000.58000.5800346,206
Aug 2, 20240.63000.63500.62000.62000.6200199,724
Aug 1, 20240.64000.64500.61500.63000.6300154,895
Jul 31, 20240.62500.63500.62500.63000.6300136,118
Jul 30, 20240.62000.63000.62000.63000.630064,817
Jul 29, 20240.63000.63500.61500.63000.63001,802,242
Jul 26, 20240.63000.63000.62000.63000.630040,218
Jul 25, 20240.63500.63500.62000.63000.6300183,959
Jul 24, 20240.63000.64000.60000.63000.63001,985,435
Jul 23, 20240.62000.64000.61000.62000.62001,174,538
Jul 22, 20240.61000.61000.61000.61000.610083,590
Jul 19, 20240.62000.62000.59500.59500.595012,444
Jul 18, 20240.62000.62000.59500.60000.600045,410
Jul 17, 20240.61000.63000.61000.63000.6300107,246
Jul 16, 20240.61000.61000.60500.60500.605028,334
Jul 15, 20240.63000.63250.60000.61000.6100184,834
Jul 12, 20240.62500.63000.62000.62000.620049,295
Jul 11, 20240.63500.63500.62000.62500.625075,911
Jul 10, 20240.62500.63000.62500.63000.630029,438
Jul 9, 20240.64000.64000.62000.62000.620084,240
Jul 8, 20240.65000.65000.62500.64500.645084,546
Jul 5, 20240.65500.66000.64000.65000.6500382,683
Jul 4, 20240.64000.66000.63000.65500.6550284,947
Jul 3, 20240.61000.64000.60500.64000.6400223,354
Jul 2, 20240.60000.61000.59500.61000.610069,568
Jul 1, 20240.60000.61000.58500.61000.610053,633
Jun 28, 20240.61000.61000.58000.59750.5975134,563
Jun 27, 20240.59000.60000.58000.60000.6000150,502
Jun 26, 20240.59000.59500.57500.59000.59001,398,348
Jun 25, 20240.60000.62000.60000.60000.60002,350,384
Jun 24, 20240.62000.62000.58000.60500.6050173,565
Jun 21, 20240.60000.61500.58500.61500.6150218,495
Jun 20, 20240.64500.64500.58500.61000.61004,108,470
Jun 19, 20240.62500.64500.62000.64500.6450801,016
Jun 18, 20240.62500.62500.62000.62500.6250110,717
Jun 17, 20240.62000.63500.62000.63000.63001,074,601
Jun 14, 20240.64500.64500.62000.62500.625076,214
Jun 13, 20240.61000.64500.61000.64000.6400178,908
Jun 12, 20240.61500.62000.61000.62000.6200241,272
Jun 11, 20240.63500.63500.61000.61000.6100266,758
Jun 7, 20240.57000.63000.57000.62000.6200533,441
Jun 6, 20240.56000.57000.55000.57000.5700202,610
Jun 5, 20240.55000.56000.54500.55000.5500110,985
Jun 4, 20240.54000.55500.53750.54000.5400473,339
Jun 3, 20240.56500.56500.54000.55500.5550135,823
May 31, 20240.55000.57000.54000.57000.5700192,981
May 30, 20240.54500.56500.53500.55000.5500213,253
May 29, 20240.52000.57000.52000.55500.5550680,938
May 28, 20240.51500.54000.51500.52000.52002,534,065
May 27, 20240.49500.52000.49500.52000.5200748,132
May 24, 20240.49000.50500.49000.49000.4900170,631
May 23, 20240.50000.50500.48500.49000.4900730,804
May 22, 20240.49500.50500.49500.49500.4950348,578
May 21, 20240.50000.51000.49000.49500.4950990,243
May 20, 20240.50500.51000.49500.50000.5000169,661
May 17, 20240.50000.50500.49500.49500.4950174,226
May 16, 20240.48000.50000.48000.50000.500032,102
May 15, 20240.50500.50500.47500.48000.4800620,233
May 14, 20240.51000.51500.50000.50000.5000290,832
May 13, 20240.52000.52000.50500.51500.5150298,691
May 10, 20240.51000.52000.50500.51500.515099,706
May 9, 20240.52000.52000.50000.51000.5100617,042
May 8, 20240.54000.54000.51000.52000.5200498,622
May 7, 20240.53000.54500.53000.53000.530055,576
May 6, 20240.55000.55000.53000.54000.5400388,837
May 3, 20240.50000.55000.50000.54500.5450584,240
May 2, 20240.51500.52000.50000.50000.5000154,865
May 1, 20240.51000.51500.50000.50000.5000209,393
Apr 30, 20240.50000.51500.49500.50000.5000569,447
Apr 29, 20240.50000.50500.48500.48500.485088,558
Apr 26, 20240.53500.53500.49000.51000.5100103,768
Apr 24, 20240.50500.51500.50000.50000.5000119,730
Apr 23, 20240.50000.51000.47500.50500.5050340,841
Apr 22, 20240.50000.50500.49000.50000.5000324,654

Related Tickers

4DX.AX 4DMedical Limited
0.2670
-4.64%
 
EBR.AX EBR Systems, Inc.
1.2100
-11.36%
 
AT1.AX Atomo Diagnostics Limited
0.0200
0.00%
 
EMV.AX EMVision Medical Devices Ltd
1.8850
-0.79%
 
IPD.AX ImpediMed Limited
0.0330
0.00%
 
IMR.AX Imricor Medical Systems, Inc.
1.3850
-5.78%
 
AVH.AX AVITA Medical, Inc.
2.8800
+2.13%
 
PNV.AX PolyNovo Limited
1.0500
-5.83%
 
COH.AX Cochlear Limited
259.87
-0.43%