Skip to main content
Aldoro Resources Limited (ASX:ARN)
Australia flag Australia · Delayed Price · Currency is AUD
0.335
-0.020 (-5.63%)
At close: Mar 9, 2026

Aldoro Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.360.370.350.360.36-1.39%153,347
Mar 5, 20260.370.370.330.360.36-539,302
Mar 4, 20260.370.370.360.360.36-1.37%205,136
Mar 3, 20260.390.390.350.370.37-6.41%593,595
Mar 2, 20260.390.400.390.390.39-51,546
Feb 27, 20260.390.400.390.390.39-143,559
Feb 26, 20260.390.410.390.390.391.30%273,363
Feb 25, 20260.420.430.390.390.39-7.23%450,023
Feb 24, 20260.400.420.390.420.42-15,639
Feb 23, 20260.420.420.420.420.42-36,012
Feb 20, 20260.420.420.420.420.42-31,810
Feb 19, 20260.420.420.400.420.42-88,337
Feb 18, 20260.420.420.420.420.42-1.19%56,105
Feb 17, 20260.440.440.420.420.42-3.45%37,447
Feb 16, 20260.460.460.440.440.44-2.25%102,644
Feb 13, 20260.450.460.450.450.45-1.11%593,272
Feb 12, 20260.460.480.450.450.45-2.17%81,837
Feb 11, 20260.460.460.460.460.46-14,045
Feb 10, 20260.460.470.460.460.46-3.16%9,675
Feb 9, 20260.470.480.460.480.483.26%104,120
Feb 6, 20260.440.460.440.460.461.10%157,245
Feb 5, 20260.450.480.450.460.46-4.21%174,908
Feb 4, 20260.480.480.480.480.481.06%100,000
Feb 3, 20260.420.480.410.470.478.05%396,267
Feb 2, 20260.480.480.440.440.44-8.42%312,698
Jan 30, 20260.490.490.450.480.48-2.06%320,470
Jan 29, 20260.480.490.460.490.491.04%162,828
Jan 28, 20260.480.480.480.480.48-9,658
Jan 27, 20260.480.500.470.480.48-148,918
Jan 23, 20260.480.500.480.480.481.05%167,585
Jan 22, 20260.490.490.480.480.48-2.06%160,804
Jan 21, 20260.480.490.480.490.49-3.00%18,885
Jan 20, 20260.470.510.470.500.505.26%687,592
Jan 19, 20260.500.500.480.480.48-4.04%267,772
Jan 16, 20260.500.510.480.500.501.54%291,117
Jan 15, 20260.480.500.470.490.491.56%102,948
Jan 14, 20260.480.490.480.480.48-1.03%73,266
Jan 13, 20260.470.500.470.490.493.19%243,470
Jan 12, 20260.460.470.460.470.472.17%175,622
Jan 9, 20260.460.460.460.460.461.10%4,366
Jan 8, 20260.450.460.450.460.461.11%151,038
Jan 7, 20260.450.470.440.450.45-2.17%48,464
Jan 6, 20260.470.480.450.460.46-458,013
Jan 5, 20260.390.480.390.460.4615.00%419,667
Jan 2, 20260.390.400.380.400.403.90%155,817
Dec 31, 20250.380.390.380.390.391.32%93,152
Dec 30, 20250.380.390.370.380.38-124,857
Dec 29, 20250.390.390.380.380.38-2.56%111,531
Dec 24, 20250.380.390.380.390.394.00%84,815
Dec 23, 20250.380.390.370.380.38-291,477
Dec 22, 20250.390.390.370.380.38-3.85%408,463
Dec 19, 20250.390.390.390.390.391.30%57,153
Dec 18, 20250.390.390.390.390.39-1.28%48,682
Dec 17, 20250.390.390.390.390.39-58,334
Dec 16, 20250.390.390.390.390.39-269,162
Dec 15, 20250.410.410.390.390.39-7.14%258,952
Dec 12, 20250.420.420.410.420.422.44%150,128
Dec 11, 20250.420.420.400.410.41-1.20%101,057
Dec 10, 20250.440.440.420.420.42-5.68%239,418
Dec 9, 20250.440.440.440.440.44-112
Dec 8, 20250.440.440.430.440.44-127,110
Dec 5, 20250.450.450.440.440.44-95,047
Dec 4, 20250.450.450.430.440.44-1.12%132,249
Dec 3, 20250.430.450.430.450.453.49%127,856
Dec 2, 20250.430.430.430.430.43-15,896
Dec 1, 20250.440.440.430.430.43-35,701
Nov 28, 20250.430.440.430.430.43-157,728
Nov 27, 20250.430.430.430.430.43-7,418
Nov 26, 20250.440.440.430.430.43-2.27%2,073
Nov 25, 20250.440.440.440.440.44-47,180
Nov 24, 20250.480.480.440.440.44-5.38%336,524
Nov 21, 20250.470.480.450.470.47-2.11%249,907
Nov 20, 20250.490.490.470.480.48-1.04%12,617
Nov 19, 20250.470.480.450.480.482.13%63,761
Nov 18, 20250.490.490.470.470.47-3.09%41,480
Nov 17, 20250.500.500.480.490.49-3.00%178,370
Nov 14, 20250.500.510.490.500.50-1,329,889
Nov 13, 20250.480.510.450.500.504.17%684,935
Nov 12, 20250.440.490.440.480.489.09%210,822
Nov 11, 20250.450.450.440.440.44-113,597
Nov 10, 20250.430.440.430.440.442.33%12,736
Nov 7, 20250.450.450.430.430.43-2.27%230,431
Nov 6, 20250.450.450.440.440.441.15%21,557
Nov 5, 20250.460.460.430.440.44-5.43%317,504
Nov 4, 20250.460.470.450.460.461.66%16,192
Nov 3, 20250.450.450.450.450.45-0.55%1,083
Oct 31, 20250.460.490.450.460.461.11%104,258
Oct 30, 20250.460.460.450.450.45-51,118
Oct 29, 20250.450.460.440.450.452.27%54,767
Oct 28, 20250.450.450.440.440.44-3.30%83,549
Oct 27, 20250.450.470.430.460.46-538,766
Oct 24, 20250.480.480.460.460.46-4.21%182,320
Oct 23, 20250.510.510.470.480.48-4.04%154,650
Oct 22, 20250.540.550.490.500.50-8.33%581,213
Oct 21, 20250.540.570.540.540.540.93%440,955
Oct 20, 20250.570.570.530.540.54-2.73%282,945
Oct 17, 20250.610.610.550.550.55-9.84%575,347
Oct 16, 20250.550.640.550.610.6111.93%1,175,884
Oct 15, 20250.560.560.540.550.55-1.80%301,902
Oct 14, 20250.490.560.480.560.5615.63%748,479