Skip to main content
Aroa Biosurgery Limited (ASX:ARX)
Australia flag Australia · Delayed Price · Currency is AUD
0.555
-0.005 (-0.89%)
Apr 29, 2026, 1:34 PM AEST

Aroa Biosurgery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.540.570.540.560.563.70%216,680
Apr 27, 20260.540.550.540.540.541.89%28,136
Apr 24, 20260.540.540.520.530.533.92%219,822
Apr 23, 20260.540.550.510.510.51-7.27%165,022
Apr 22, 20260.530.550.520.550.557.84%181,141
Apr 21, 20260.530.530.510.510.51-1.92%196,976
Apr 20, 20260.530.550.520.520.52-0.95%101,739
Apr 17, 20260.510.550.510.530.531.94%136,176
Apr 16, 20260.520.520.500.520.520.98%232,782
Apr 15, 20260.520.520.500.510.51-142,767
Apr 14, 20260.520.530.510.510.51-1.92%68,618
Apr 13, 20260.530.530.510.520.52-1.89%241,636
Apr 10, 20260.540.540.520.530.53-137,312
Apr 9, 20260.550.550.530.530.53-1.85%132,405
Apr 8, 20260.570.570.540.540.54-1.82%177,058
Apr 7, 20260.560.570.550.550.55-5.17%139,536
Apr 2, 20260.600.600.580.580.58-1.69%39,042
Apr 1, 20260.600.600.590.590.59-0.84%142,217
Mar 31, 20260.600.600.600.600.60-0.83%64,907
Mar 30, 20260.580.600.550.600.605.26%217,116
Mar 27, 20260.590.590.570.570.57-1,942
Mar 26, 20260.550.570.550.570.57-7,615
Mar 25, 20260.580.580.560.570.57-1.72%216,404
Mar 24, 20260.590.590.580.580.58-32,936
Mar 23, 20260.570.590.570.580.583.57%36,931
Mar 20, 20260.580.580.560.560.56-2.61%76,573
Mar 19, 20260.580.580.560.580.58-33,292
Mar 18, 20260.600.600.580.580.58-0.86%109,050
Mar 17, 20260.580.600.530.580.58-3.73%81,822
Mar 16, 20260.600.600.600.600.600.42%6,899
Mar 13, 20260.600.610.600.600.60-34,862
Mar 12, 20260.600.610.600.600.60-0.83%30,348
Mar 11, 20260.620.620.610.610.610.83%42,284
Mar 10, 20260.640.640.600.600.60-3.23%35,065
Mar 9, 20260.610.640.600.620.62-73,617
Mar 6, 20260.650.650.620.620.62-3.88%145,448
Mar 5, 20260.640.650.640.650.653.20%550
Mar 4, 20260.620.640.620.630.632.46%33,499
Mar 3, 20260.660.660.600.610.61-7.58%139,542
Mar 2, 20260.670.680.650.660.66-1.49%28,855
Feb 27, 20260.660.670.660.670.673.88%35,217
Feb 26, 20260.650.660.650.650.65-1.53%96,622
Feb 25, 20260.670.670.660.660.66-1.50%598,196
Feb 24, 20260.670.680.670.670.67-2.21%103,369
Feb 23, 20260.710.710.680.680.68-2.86%3,123
Feb 20, 20260.710.710.670.700.70-172,391
Feb 19, 20260.680.710.680.700.70-140,817
Feb 18, 20260.670.700.670.700.70-12,324
Feb 17, 20260.700.700.660.700.702.19%227,441
Feb 16, 20260.700.700.670.690.69-2.84%156,679
Feb 13, 20260.690.710.670.710.710.71%307,254
Feb 12, 20260.710.710.690.700.70-1.41%10,305
Feb 11, 20260.690.710.690.710.714.41%114,638
Feb 10, 20260.700.700.680.680.68-2.86%41,505
Feb 9, 20260.680.710.680.700.707.69%752,063
Feb 6, 20260.670.670.640.650.65-2.99%132,610
Feb 5, 20260.700.700.670.670.67-1.47%101,788
Feb 4, 20260.700.710.680.680.68-2.16%37,265
Feb 3, 20260.670.750.670.700.708.59%1,210,612
Feb 2, 20260.630.650.620.640.642.40%53,027
Jan 30, 20260.680.680.620.630.63-6.72%183,306
Jan 29, 20260.690.690.670.670.67-4.29%67,595
Jan 28, 20260.690.700.690.700.701.45%71,539
Jan 27, 20260.700.720.680.690.69-4.17%78,889
Jan 23, 20260.720.720.670.720.721.41%69,480
Jan 22, 20260.700.730.700.710.712.90%45,370
Jan 21, 20260.710.720.670.690.69-4.17%52,414
Jan 20, 20260.720.730.720.720.72-53,521
Jan 19, 20260.750.750.710.720.72-3.36%365,588
Jan 16, 20260.760.760.740.750.75-1.97%77,324
Jan 15, 20260.750.760.750.760.760.66%30,493
Jan 14, 20260.770.780.760.760.76-0.66%209,533
Jan 13, 20260.770.770.760.760.76-1.30%40,554
Jan 12, 20260.770.770.760.770.770.65%13,040
Jan 9, 20260.760.770.760.770.77-65,286
Jan 8, 20260.750.780.750.770.770.66%108,549
Jan 7, 20260.750.760.740.760.762.01%238,118
Jan 6, 20260.740.750.740.750.75-28,212
Jan 5, 20260.730.750.730.750.752.05%41,885
Jan 2, 20260.730.730.720.730.73-1.35%38,217
Dec 31, 20250.720.740.720.740.742.78%56,765
Dec 30, 20250.700.720.700.720.721.41%78,384
Dec 29, 20250.700.710.700.710.71-86,659
Dec 24, 20250.700.720.700.710.711.43%121,261
Dec 23, 20250.720.720.700.700.700.72%38,155
Dec 22, 20250.700.720.690.700.70-0.71%201,816
Dec 19, 20250.660.700.660.700.707.69%75,683
Dec 18, 20250.640.660.630.650.652.36%221,279
Dec 17, 20250.660.670.640.640.64-3.79%101,858
Dec 16, 20250.650.660.650.660.660.76%30,976
Dec 15, 20250.680.680.660.660.66-2.24%532,639
Dec 12, 20250.670.680.660.670.671.52%40,478
Dec 11, 20250.680.690.660.660.66-5.71%384,154
Dec 10, 20250.680.700.670.700.703.70%193,191
Dec 9, 20250.650.680.650.680.683.85%140,612
Dec 8, 20250.650.660.650.650.65-1.52%27,860
Dec 5, 20250.670.670.660.660.66-1.49%97,790
Dec 4, 20250.660.670.650.670.671.52%75,500
Dec 3, 20250.640.660.640.660.662.33%71,446
Dec 2, 20250.660.670.640.650.65-2.27%405,822