Skip to main content
Aguia Resources Limited (ASX:AGR)
Australia flag Australia · Delayed Price · Currency is AUD
0.0130
-0.0010 (-7.14%)
Mar 10, 2026, 4:10 PM AEST

Aguia Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.010.010.010.01--7.14%3,620,818
Mar 9, 20260.010.020.010.010.01-13,832,660
Mar 6, 20260.020.020.010.010.01-1,791,665
Mar 5, 20260.010.020.010.010.01-1,727,573
Mar 4, 20260.020.020.010.010.01-6,101,925
Mar 3, 20260.020.020.010.010.01-6.67%6,426,847
Mar 2, 20260.020.020.020.020.02-6.25%3,884,193
Feb 27, 20260.020.020.020.020.026.67%4,524,306
Feb 26, 20260.020.020.010.020.027.14%977,206
Feb 25, 20260.020.020.010.010.01-5,281,500
Feb 24, 20260.020.020.010.010.01-17.65%5,591,540
Feb 23, 20260.020.020.020.020.0217.24%3,270,537
Feb 20, 20260.020.020.010.010.013.57%1,817,267
Feb 19, 20260.020.020.010.010.01-6,213,785
Feb 18, 20260.020.020.010.010.01-6.67%1,505,989
Feb 17, 20260.020.020.010.020.02-4,593,486
Feb 16, 20260.020.020.020.020.02-18,673,190
Feb 13, 20260.020.020.010.020.02-6.25%6,753,117
Feb 12, 20260.020.020.020.020.02-5.88%4,212,548
Feb 11, 20260.020.020.020.020.026.25%1,429,528
Feb 10, 20260.020.020.010.020.02-14,201,140
Feb 9, 20260.020.020.020.020.02-5.88%6,014,198
Feb 6, 20260.020.020.020.020.02-10.53%4,518,708
Feb 5, 20260.020.020.020.020.025.56%835,015
Feb 4, 20260.020.020.020.020.02-4,841,393
Feb 3, 20260.020.020.020.020.02-25.00%13,737,140
Jan 29, 20260.020.020.020.020.0214.29%4,689,729
Jan 28, 20260.020.020.020.020.025.00%6,933,137
Jan 27, 20260.020.020.020.020.025.26%1,201,242
Jan 23, 20260.020.020.020.020.02-5.00%650,904
Jan 22, 20260.020.020.020.020.02-4.76%948,991
Jan 21, 20260.020.020.020.020.025.00%2,807,663
Jan 20, 20260.020.020.020.020.025.26%7,474,086
Jan 19, 20260.020.020.020.020.02-5.00%1,152,211
Jan 16, 20260.020.020.020.020.02-2.44%1,875,693
Jan 15, 20260.020.020.020.020.02-2.38%860,949
Jan 14, 20260.020.020.020.020.025.00%1,698,226
Jan 13, 20260.020.020.020.020.02-1,820,556
Jan 12, 20260.020.020.020.020.02-4.76%6,075,591
Jan 9, 20260.020.020.020.020.02-4.55%131,024
Jan 8, 20260.020.020.020.020.02-1,179,218
Jan 7, 20260.020.020.020.020.02-2,299,495
Jan 6, 20260.020.020.020.020.02-501,790
Jan 5, 20260.020.020.020.020.0210.00%486,835
Jan 2, 20260.020.020.020.020.02-9.09%499,900
Dec 31, 20250.020.020.020.020.02-4.35%759,020
Dec 30, 20250.020.020.020.020.02-2.13%1,171,898
Dec 29, 20250.020.020.020.020.022.17%38,647
Dec 24, 20250.020.020.020.020.02-248,878
Dec 23, 20250.020.020.020.020.0215.00%3,854,622
Dec 22, 20250.020.020.020.020.02-909,968
Dec 19, 20250.020.020.020.020.02-1,326,917
Dec 18, 20250.020.020.020.020.02-4.76%385,505
Dec 17, 20250.020.020.020.020.025.00%1,171,359
Dec 16, 20250.020.020.020.020.0211.11%1,386,547
Dec 15, 20250.020.020.020.020.02-18.18%4,793,801
Dec 12, 20250.020.020.020.020.024.76%881,300
Dec 11, 20250.020.020.020.020.0210.53%1,448,109
Dec 10, 20250.020.020.020.020.02-5.00%1,436,059
Dec 9, 20250.020.020.020.020.025.26%1,109,524
Dec 8, 20250.020.020.020.020.02-13.64%4,740,810
Dec 5, 20250.020.020.020.020.0215.79%5,797,626
Dec 4, 20250.020.020.020.020.025.56%916,377
Dec 3, 20250.020.020.020.020.02-1,000,000
Dec 2, 20250.020.020.020.020.02-793,113
Dec 1, 20250.020.020.020.020.02-989,610
Nov 28, 20250.020.020.020.020.025.88%368,026
Nov 27, 20250.020.020.020.020.02-5.56%590,791
Nov 26, 20250.020.020.020.020.02-5.26%10,958,970
Nov 25, 20250.020.020.020.020.025.56%1,324,901
Nov 24, 20250.020.020.020.020.02-91,790
Nov 21, 20250.020.020.020.020.02-1,112,307
Nov 20, 20250.020.020.020.020.02-5.26%4,052,128
Nov 19, 20250.020.020.020.020.025.56%3,297,983
Nov 18, 20250.020.020.020.020.02-1,485,014
Nov 17, 20250.020.020.020.020.02-10.00%4,492,934
Nov 14, 20250.020.020.020.020.02-4.76%2,563,704
Nov 13, 20250.020.020.020.020.02-486,764
Nov 12, 20250.020.020.020.020.02-4.55%4,476,887
Nov 11, 20250.020.020.020.020.02-1,871,920
Nov 10, 20250.020.020.020.020.02-2,356,532
Nov 7, 20250.020.020.020.020.024.76%61,639
Nov 6, 20250.020.020.020.020.02-8.70%2,446,620
Nov 5, 20250.020.020.020.020.02-649,714
Nov 4, 20250.020.020.020.020.02-1,404,440
Nov 3, 20250.020.020.020.020.024.55%1,220,064
Oct 31, 20250.020.020.020.020.02-4.35%1,022,568
Oct 30, 20250.020.020.020.020.02-4,068,780
Oct 29, 20250.020.020.020.020.02-954,267
Oct 28, 20250.020.030.020.020.02-4.17%1,863,510
Oct 27, 20250.020.020.020.020.02-4.00%1,011,536
Oct 24, 20250.030.030.030.030.03-1.96%904,004
Oct 23, 20250.030.030.030.030.036.25%60,000
Oct 22, 20250.030.030.020.020.02-4.00%3,269,750
Oct 21, 20250.030.030.030.030.03-7.41%2,293,765
Oct 20, 20250.030.030.030.030.03-684,197
Oct 17, 20250.030.030.030.030.033.85%7,342,950
Oct 16, 20250.030.030.030.030.03-3.70%2,650,755
Oct 15, 20250.030.030.030.030.038.00%1,773,560
Oct 14, 20250.020.030.020.030.038.70%2,223,286