Skip to main content
Aldoro Resources Limited (ASX:ARN)
Australia flag Australia · Delayed Price · Currency is AUD
0.425
+0.005 (1.19%)
Apr 29, 2026, 3:57 PM AEST

Aldoro Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.430.430.400.430.431.19%26,020
Apr 28, 20260.430.430.420.420.42-1.18%105,883
Apr 27, 20260.430.430.430.430.43-3.41%30,000
Apr 24, 20260.450.450.430.440.44-3.30%20,293
Apr 23, 20260.440.480.440.460.467.06%111,621
Apr 22, 20260.430.440.430.430.43-2.30%43,572
Apr 21, 20260.440.470.400.440.44-5.43%466,893
Apr 20, 20260.450.460.430.460.463.37%181,264
Apr 17, 20260.450.470.450.450.45-1.11%106,353
Apr 16, 20260.470.470.450.450.45-5.26%276,629
Apr 15, 20260.480.480.460.480.484.40%36,435
Apr 14, 20260.470.470.460.460.46-4.21%151,920
Apr 13, 20260.470.480.470.480.48-1.04%111,618
Apr 10, 20260.480.490.470.480.48-1.03%130,822
Apr 9, 20260.490.490.470.490.49-1.02%78,358
Apr 8, 20260.460.500.460.490.496.52%324,668
Apr 7, 20260.460.460.460.460.461.10%64,210
Apr 2, 20260.460.460.450.460.461.11%250,615
Apr 1, 20260.440.470.430.450.452.27%211,620
Mar 31, 20260.430.440.430.440.441.15%113,548
Mar 30, 20260.420.440.420.440.443.57%146,347
Mar 27, 20260.390.420.390.420.429.09%130,599
Mar 26, 20260.410.410.380.390.39-161,807
Mar 25, 20260.360.420.350.390.396.94%394,388
Mar 24, 20260.360.380.360.360.362.86%128,007
Mar 23, 20260.360.360.340.350.35-1.41%118,618
Mar 20, 20260.360.370.340.360.36-222,650
Mar 19, 20260.370.390.340.360.36-2.74%343,269
Mar 18, 20260.370.390.370.370.371.39%282,583
Mar 17, 20260.350.360.350.360.362.86%212,295
Mar 16, 20260.350.360.350.350.35-296,398
Mar 13, 20260.340.360.340.350.352.94%159,780
Mar 12, 20260.350.350.340.340.34-1.45%86,748
Mar 11, 20260.360.360.340.350.35-4.17%73,094
Mar 10, 20260.340.380.340.360.367.46%327,528
Mar 9, 20260.350.350.340.340.34-5.63%22,944
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