ASX - Delayed Quote AUD

Auric Mining Limited (AWJ.AX)

0.2150
-0.0150
(-6.52%)
At close: 3:55:23 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 16, 20250.22500.22500.21500.21500.2150113,531
May 15, 20250.21500.23000.21000.23000.2300161,368
May 14, 20250.23000.23000.21500.21500.2150105,967
May 13, 20250.21500.23000.21500.21500.2150556,795
May 12, 20250.22500.22500.22000.22500.2250211,777
May 9, 20250.22500.23000.22000.23000.2300148,332
May 8, 20250.24000.24000.23000.23000.230013,562
May 7, 20250.23000.24000.23000.23500.2350109,520
May 6, 20250.22500.23500.22500.22500.2250325,739
May 5, 20250.23000.23000.22500.22500.2250159,294
May 2, 20250.22000.23000.21500.22500.22501,038,960
May 1, 20250.24500.24500.22500.22500.2250422,447
Apr 30, 20250.25000.25500.24500.25000.2500171,801
Apr 29, 20250.25500.25500.24500.24500.2450218,019
Apr 28, 20250.26500.26500.25500.25500.2550210,837
Apr 24, 20250.26000.26500.25500.26500.2650208,910
Apr 23, 20250.28000.28000.25500.25500.2550512,405
Apr 22, 20250.30500.30500.28000.28500.2850390,428
Apr 17, 20250.29000.30000.27500.30000.3000262,055
Apr 16, 20250.27500.29000.27000.28500.2850220,650
Apr 15, 20250.27000.28000.27000.27500.2750325,618
Apr 14, 20250.27000.28000.25500.27000.2700462,209
Apr 11, 20250.25000.25000.24500.24500.2450262,114
Apr 10, 20250.26500.26500.25000.25000.2500208,108
Apr 9, 20250.26000.26000.24500.25500.255038,499
Apr 8, 20250.26500.26500.25000.26000.260086,009
Apr 7, 20250.25000.27500.21500.26500.2650270,226
Apr 4, 20250.26000.26000.25500.25500.255091,634
Apr 3, 20250.27500.27500.26000.27000.270084,039
Apr 2, 20250.27000.27500.27000.27500.27508,384
Apr 1, 20250.27000.27000.26500.27000.2700125,401
Mar 31, 20250.27500.27500.26500.27500.2750167,405
Mar 28, 20250.27000.28000.27000.27500.275050,319
Mar 27, 20250.27500.28000.27500.27500.2750157,330
Mar 26, 20250.27500.27500.27500.27500.2750170,496
Mar 25, 20250.27500.27500.27500.27500.275065,523
Mar 24, 20250.27000.28000.27000.28000.2800170,961
Mar 21, 20250.28000.28000.27000.27500.2750300,885
Mar 20, 20250.27500.27500.26000.27500.2750308,851
Mar 19, 20250.27000.27000.27000.27000.270064,020
Mar 18, 20250.28500.29000.27500.27500.2750146,222
Mar 17, 20250.29500.29500.28000.28500.2850103,854
Mar 14, 20250.27000.29000.26500.29000.2900394,244
Mar 13, 20250.23500.25500.23500.25500.2550196,637
Mar 12, 20250.23500.23500.23000.23500.2350135,666
Mar 11, 20250.24000.24500.24000.24500.2450250,838
Mar 10, 20250.24000.25000.24000.24000.2400157,241
Mar 7, 20250.25500.25500.24000.24000.240091,918
Mar 6, 20250.24000.26000.24000.26000.260057,135
Mar 5, 20250.26500.26500.24000.24000.2400172,558
Mar 4, 20250.26000.26500.24500.26500.2650575,121
Mar 3, 20250.28000.28000.26000.26000.2600347,069
Feb 28, 20250.29500.29500.27000.28000.2800246,768
Feb 27, 20250.30000.30000.28500.29000.2900213,238
Feb 26, 20250.30000.30000.29000.29000.290087,146
Feb 25, 20250.30000.30000.29000.30000.3000213,685
Feb 24, 20250.31000.31500.30000.30000.3000493,241
Feb 21, 20250.30000.30500.29500.29500.295051,756
Feb 20, 20250.30500.30500.30000.30000.300075,497
Feb 19, 20250.31000.31000.30250.31000.310097,103
Feb 18, 20250.30000.31000.30000.31000.310056,664
Feb 17, 20250.30500.31000.30250.31000.3100276,604
Feb 14, 20250.31000.31000.30000.30500.3050189,105
Feb 13, 20250.31000.32000.31000.31000.3100110,005
Feb 12, 20250.34000.34000.30500.30500.3050251,856
Feb 11, 20250.35000.35000.32000.34500.3450532,366
Feb 10, 20250.31500.34500.31500.34500.3450677,707
Feb 7, 20250.32500.32500.31500.31500.315065,553
Feb 6, 20250.33000.33000.31500.32000.320047,057
Feb 5, 20250.30500.33000.30500.33000.3300271,567
Feb 4, 20250.31000.32000.30500.31000.3100987,874
Feb 3, 20250.30000.31500.29000.31500.3150522,455
Jan 31, 20250.31500.31500.30000.30000.30001,010,333
Jan 30, 20250.32500.32500.31500.31500.3150361,765
Jan 29, 20250.32500.33000.32000.33000.3300124,980
Jan 28, 20250.31500.32500.30250.32500.3250876,522
Jan 24, 20250.31500.32000.31500.31500.3150118,206
Jan 23, 20250.32000.32250.32000.32000.3200201,186
Jan 22, 20250.32000.32500.31500.31500.3150766,371
Jan 21, 20250.32500.32500.32000.32500.3250225,350
Jan 20, 20250.32500.32500.32000.32500.3250379,197
Jan 17, 20250.31000.32500.31000.32500.3250148,841
Jan 16, 20250.30500.32000.30500.32000.3200159,224
Jan 15, 20250.31000.32000.30500.30500.3050260,922
Jan 14, 20250.31500.31750.30500.31000.31001,270,615
Jan 13, 20250.32250.32500.30500.30500.3050685,064
Jan 10, 20250.33000.33000.32500.32500.3250104,822
Jan 9, 20250.33000.33500.32500.33000.3300341,566
Jan 8, 20250.34000.34000.32500.32500.3250418,819
Jan 7, 20250.35000.35000.33000.33000.330075,458
Jan 6, 20250.34500.34500.33000.33000.330060,888
Jan 3, 20250.35000.35000.34500.34500.3450214,920
Jan 2, 20250.34000.34000.32500.34000.3400275,163
Dec 31, 20240.34000.34000.33000.34000.340026,997
Dec 30, 20240.34000.34500.32750.33000.3300319,843
Dec 27, 20240.33500.34500.32500.32500.3250370,628
Dec 24, 20240.34000.34000.32500.33500.3350919,678
Dec 23, 20240.35000.35000.34000.35000.3500138,511
Dec 20, 20240.35000.35000.34000.35000.3500417,528
Dec 19, 20240.34500.35500.33500.35500.3550686,749
Dec 18, 20240.34500.36500.34500.34500.34501,138,342
Dec 17, 20240.33500.36000.33000.36000.36001,339,731
Dec 16, 20240.32500.33000.31500.31500.3150891,557
Dec 13, 20240.34000.35000.30500.33000.33001,158,032
Dec 12, 20240.32500.34000.31000.34000.3400753,660
Dec 11, 20240.33500.34000.30000.33000.33002,506,332
Dec 10, 20240.35000.35000.31500.33500.33503,379,450
Dec 9, 20240.36000.36000.34000.34500.34501,265,976
Dec 6, 20240.33500.35500.33500.34500.34501,195,613
Dec 5, 20240.34000.34500.33000.33500.3350557,950
Dec 4, 20240.32500.33500.32500.32500.3250382,550
Dec 3, 20240.31000.32500.30000.32500.3250871,354
Dec 2, 20240.33000.33500.31000.31500.3150822,681
Nov 29, 20240.31000.32500.30000.32500.3250994,671
Nov 28, 20240.31500.31500.30000.30500.30501,467,981
Nov 27, 20240.28000.31000.28000.31000.31001,307,732
Nov 26, 20240.28000.29000.27500.29000.2900599,084
Nov 25, 20240.30000.31500.28000.28500.28501,198,031
Nov 22, 20240.29500.29500.28000.28500.2850211,063
Nov 21, 20240.27000.29500.27000.28000.2800939,517
Nov 20, 20240.30000.30000.27000.27000.2700878,379
Nov 19, 20240.27000.30500.27000.30000.3000898,689
Nov 18, 20240.26500.27000.25500.25500.2550379,972
Nov 15, 20240.26500.28500.26000.26000.26001,060,523
Nov 14, 20240.27500.27500.25000.26000.26001,139,657
Nov 13, 20240.27000.29500.26500.27000.2700830,191
Nov 12, 20240.28500.29000.26000.26000.26001,562,618
Nov 11, 20240.31500.31500.30500.30750.3075773,392
Nov 8, 20240.30000.32500.29500.31500.31501,432,956
Nov 7, 20240.33000.33000.29000.30000.30002,020,466
Nov 6, 20240.34000.35000.34000.34000.3400470,533
Nov 5, 20240.36000.36000.34500.34500.3450162,604
Nov 4, 20240.37000.37000.34500.36500.3650862,182
Nov 1, 20240.37500.38000.35500.37000.3700976,992
Oct 31, 20240.37500.37500.36500.37000.3700469,585
Oct 30, 20240.38000.38500.37000.37000.3700323,513
Oct 29, 20240.39000.39000.37500.38500.3850300,215
Oct 28, 20240.38000.39000.37500.39000.3900654,900
Oct 25, 20240.38000.38000.37000.37500.3750287,549
Oct 24, 20240.39000.39000.37000.38000.38001,065,502
Oct 23, 20240.39500.41000.39000.40000.40001,628,039
Oct 22, 20240.38000.40500.37500.39500.39502,831,594
Oct 21, 20240.36500.37500.36000.37000.37002,408,236
Oct 18, 20240.37500.37500.35500.35500.3550299,435
Oct 17, 20240.36500.38000.36500.37500.3750540,839
Oct 16, 20240.36500.37000.36000.36500.3650570,267
Oct 15, 20240.35000.37500.35000.36000.3600699,245
Oct 14, 20240.35000.36000.34000.34500.3450559,144
Oct 11, 20240.33500.35500.33500.34000.34001,361,521
Oct 10, 20240.32000.33500.32000.33000.3300152,013
Oct 9, 20240.31500.33000.30500.31500.3150489,836
Oct 8, 20240.33500.33500.31500.32000.32001,008,940
Oct 7, 20240.33000.33500.32000.33500.3350211,060
Oct 4, 20240.32000.33500.31250.33000.3300451,378
Oct 3, 20240.32000.33000.31500.32500.32501,145,392
Oct 2, 20240.35000.35500.29000.31000.31002,670,557
Oct 1, 20240.35500.36500.32000.35500.3550781,025
Sep 30, 20240.37000.38500.35500.35500.3550375,004
Sep 27, 20240.38000.38000.36000.36500.3650385,751
Sep 26, 20240.36500.39000.36000.37000.37001,055,380
Sep 25, 20240.34000.37000.34000.35500.3550693,368
Sep 24, 20240.32000.34500.32000.34000.3400797,003
Sep 23, 20240.31500.34000.31500.32000.3200391,275
Sep 20, 20240.31500.32000.31000.31500.3150396,732
Sep 19, 20240.33000.33000.31000.31500.3150407,161
Sep 18, 20240.33000.34000.32000.33000.3300254,487
Sep 17, 20240.31500.34500.31500.32500.32501,541,912
Sep 16, 20240.29500.32000.29500.31500.31501,034,795
Sep 13, 20240.29500.29500.28000.28500.2850206,028
Sep 12, 20240.29500.29500.26500.28500.2850422,163
Sep 11, 20240.28500.28500.28000.28500.2850128,785
Sep 10, 20240.29500.29500.28000.28000.2800119,183
Sep 9, 20240.27500.30000.27000.29500.2950396,288
Sep 6, 20240.27000.28000.27000.27500.2750305,726
Sep 5, 20240.27000.27000.26750.27000.2700159,022
Sep 4, 20240.28500.28500.26500.27000.2700166,450
Sep 3, 20240.27000.29000.27000.28500.2850485,337
Sep 2, 20240.27500.28000.26000.27000.2700408,660
Aug 30, 20240.28500.28500.27000.27500.2750886,397
Aug 29, 20240.30000.30000.28000.28500.2850463,003
Aug 28, 20240.28500.30500.28500.29500.2950681,588
Aug 27, 20240.30000.31000.28000.28000.2800420,516
Aug 26, 20240.29500.30500.28500.30000.30001,354,389
Aug 23, 20240.29500.29500.28500.29000.2900398,692
Aug 22, 20240.28000.29500.27500.29500.2950823,685
Aug 21, 20240.28000.28000.26500.28000.2800387,938
Aug 20, 20240.26000.28000.26000.28000.28001,356,866
Aug 19, 20240.26000.27500.25500.25500.25502,363,517
Aug 16, 20240.25500.26500.23500.24500.24501,283,000
Aug 15, 20240.22000.24000.21500.24000.24001,145,712
Aug 14, 20240.22500.22500.21500.22000.2200188,211
Aug 13, 20240.21500.22500.21500.22500.2250645,728
Aug 12, 20240.21500.22000.20500.20500.2050530,152
Aug 9, 20240.22500.22500.21000.21500.2150244,311
Aug 8, 20240.22500.22500.21000.21500.2150818,316
Aug 7, 20240.20000.22000.19750.21500.2150906,113
Aug 6, 20240.20000.20500.19500.19500.1950612,532
Aug 5, 20240.21500.21500.20500.20500.2050512,686
Aug 2, 20240.22500.22500.21000.21500.2150813,582
Aug 1, 20240.22000.22250.22000.22000.2200366,328
Jul 31, 20240.22000.22000.21500.21500.2150668,573
Jul 30, 20240.22000.22500.21000.21500.2150607,574
Jul 29, 20240.22000.22500.22000.22500.22506,862
Jul 26, 20240.22000.22500.22000.22500.2250270,097
Jul 25, 20240.23000.23500.22250.22500.2250426,510
Jul 24, 20240.23000.23000.22000.22000.2200156,978
Jul 23, 20240.22500.24000.22500.23000.2300188,686
Jul 22, 20240.23000.23500.22000.22500.2250158,374
Jul 19, 20240.23500.24000.23000.23000.230076,206
Jul 18, 20240.24000.24000.23000.23000.2300172,122
Jul 17, 20240.24000.25000.24000.24000.2400998,637
Jul 16, 20240.23500.23500.22000.23500.2350278,916
Jul 15, 20240.23500.24000.23000.23000.2300374,088
Jul 12, 20240.23000.24000.22500.23500.2350214,267
Jul 11, 20240.24000.24000.22500.24000.2400303,902
Jul 10, 20240.24000.24000.23000.24000.240072,933
Jul 9, 20240.25000.25000.23000.23000.2300316,778
Jul 8, 20240.23500.26000.23500.24500.24501,927,089
Jul 5, 20240.21500.23000.21000.23000.23002,339,324
Jul 4, 20240.19500.22000.19500.20000.20001,727,615
Jul 3, 20240.19500.19500.18500.18500.1850346,860
Jul 2, 20240.20000.20000.19000.19500.1950600,217
Jul 1, 20240.19500.20000.18750.20000.200093,182
Jun 28, 20240.17500.19500.17500.19000.19002,003,994
Jun 27, 20240.17500.17500.17000.17500.1750725,619
Jun 26, 20240.17500.17500.17000.17500.1750592,702
Jun 25, 20240.17000.17500.16500.17500.1750235,039
Jun 24, 20240.17500.17500.17000.17000.1700632,352
Jun 21, 20240.17000.17500.17000.17000.1700771,422
Jun 20, 20240.17500.17500.17000.17000.1700235,314
Jun 19, 20240.16500.17500.16000.17500.1750822,872
Jun 18, 20240.17500.17500.16500.16500.16501,359,372
Jun 17, 20240.18500.18500.18000.18000.1800537,211
Jun 14, 20240.18500.19000.18000.18000.1800472,045
Jun 13, 20240.18000.18500.17500.18500.1850330,589
Jun 12, 20240.18000.18500.18000.18000.1800169,832
Jun 11, 20240.19500.19500.18000.18000.18001,103,702
Jun 7, 20240.18500.19500.18500.19500.1950570,523
Jun 6, 20240.18000.18500.18000.18500.1850250,206
Jun 5, 20240.18500.18500.17500.17500.1750481,469
Jun 4, 20240.18000.18500.17500.17500.1750342,257
Jun 3, 20240.18000.18000.17500.17500.1750478,104
May 31, 20240.17500.18000.17500.17500.1750602,782
May 30, 20240.17500.17500.17500.17500.1750371,972
May 29, 20240.18500.18750.17500.17500.1750796,562
May 28, 20240.18000.18500.17500.17500.1750191,546
May 27, 20240.18500.18500.17500.18500.1850187,353
May 24, 20240.18000.18000.17500.17500.1750188,229
May 23, 20240.18500.18500.18500.18500.1850158,756
May 22, 20240.19000.19000.18500.18500.1850207,819
May 21, 20240.20000.20000.18500.18500.1850865,220
May 20, 20240.20000.20500.19500.20500.2050679,596
May 17, 20240.19500.20000.19500.19500.1950241,526
May 16, 20240.18500.20000.18500.20000.20001,609,181

Related Tickers

AAJ.AX Aruma Resources Limited
0.0100
-9.09%
 
KAU.AX Kaiser Reef Limited
0.1650
-2.94%
 
OZM.AX OzAurum Resources Limited
0.0780
+6.85%
 
BC8.AX Black Cat Syndicate Limited
0.8200
+2.50%
 
GMD.AX Genesis Minerals Limited
3.8400
+4.35%