Aurelion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.49	0.49	0.47	0.49	0.49	-1.80%	23,914
Dec 4, 2025	0.48	0.50	0.46	0.50	0.50	5.05%	39,670
Dec 3, 2025	0.47	0.49	0.45	0.48	0.48	-4.04%	19,625
Dec 2, 2025	0.45	0.50	0.45	0.50	0.50	-	44,780
Dec 1, 2025	0.49	0.50	0.47	0.50	0.50	-0.92%	125,170
Nov 28, 2025	0.51	0.52	0.48	0.50	0.50	0.52%	40,271
Nov 26, 2025	0.50	0.51	0.49	0.50	0.50	0.40%	60,853
Nov 25, 2025	0.50	0.50	0.47	0.50	0.50	-8.44%	89,900
Nov 24, 2025	0.47	0.55	0.47	0.54	0.54	15.22%	149,609
Nov 21, 2025	0.48	0.48	0.46	0.47	0.47	-5.97%	149,236
Nov 20, 2025	0.48	0.51	0.46	0.50	0.50	0.63%	144,852
Nov 19, 2025	0.45	0.50	0.43	0.50	0.50	12.17%	1,638,588
Nov 18, 2025	0.42	0.46	0.42	0.44	0.44	3.32%	68,507
Nov 17, 2025	0.42	0.43	0.42	0.43	0.43	1.88%	93,490
Nov 14, 2025	0.41	0.43	0.41	0.42	0.42	2.39%	16,431
Nov 13, 2025	0.44	0.45	0.41	0.41	0.41	-11.21%	108,963
Nov 12, 2025	0.46	0.46	0.43	0.46	0.46	6.48%	72,496
Nov 11, 2025	0.41	0.44	0.41	0.43	0.43	-5.88%	36,667
Nov 10, 2025	0.39	0.46	0.38	0.46	0.46	14.88%	122,064
Nov 7, 2025	0.40	0.41	0.37	0.40	0.40	-5.73%	63,089
Nov 6, 2025	0.39	0.43	0.39	0.43	0.43	10.11%	102,109
Nov 5, 2025	0.40	0.40	0.35	0.39	0.39	-5.62%	147,935
Nov 4, 2025	0.40	0.44	0.39	0.41	0.41	-2.55%	182,544
Nov 3, 2025	0.42	0.45	0.41	0.42	0.42	-0.28%	80,683
Oct 31, 2025	0.43	0.45	0.41	0.42	0.42	-1.75%	144,365
Oct 30, 2025	0.43	0.46	0.42	0.43	0.43	1.92%	196,789
Oct 29, 2025	0.46	0.47	0.40	0.42	0.42	-11.28%	260,089
Oct 28, 2025	0.51	0.52	0.46	0.47	0.47	-3.56%	359,245
Oct 27, 2025	0.56	0.56	0.49	0.49	0.49	-9.68%	177,819
Oct 24, 2025	0.52	0.67	0.52	0.54	0.54	5.91%	452,492
Oct 23, 2025	0.45	0.54	0.45	0.51	0.51	15.21%	252,725
Oct 22, 2025	0.52	0.56	0.37	0.45	0.45	-18.75%	650,951
Oct 21, 2025	0.51	0.55	0.46	0.55	0.55	8.77%	275,767
Oct 20, 2025	0.51	0.56	0.50	0.51	0.51	-9.82%	301,377
Oct 17, 2025	0.55	0.59	0.52	0.56	0.56	-8.71%	562,975
Oct 16, 2025	0.66	0.69	0.60	0.61	0.61	-11.11%	597,371
Oct 15, 2025	0.66	0.73	0.66	0.69	0.69	-4.15%	862,318
Oct 14, 2025	0.87	0.88	0.62	0.72	0.72	-9.62%	2,037,247
Oct 13, 2025	0.92	1.25	0.69	0.80	0.80	-31.91%	2,441,248
Oct 10, 2025	1.40	1.46	1.04	1.17	1.17	12.50%	52,332,122
Oct 9, 2025	0.90	1.15	0.90	1.04	1.04	11.91%	350,337
Oct 8, 2025	0.90	0.98	0.84	0.93	0.93	11.82%	205,168
Oct 7, 2025	0.90	0.91	0.82	0.83	0.83	-3.50%	76,268
Oct 6, 2025	0.80	0.94	0.80	0.86	0.86	7.65%	267,828
Oct 3, 2025	0.74	0.83	0.74	0.80	0.80	4.73%	167,190
Oct 2, 2025	0.75	0.77	0.74	0.76	0.76	1.72%	46,413
Oct 1, 2025	0.72	0.78	0.71	0.75	0.75	4.35%	98,785
Sep 30, 2025	0.68	0.84	0.67	0.72	0.72	7.42%	498,693
Sep 29, 2025	0.55	0.67	0.55	0.67	0.67	22.02%	290,849
Sep 26, 2025	0.54	0.57	0.53	0.55	0.55	9.38%	148,116
Sep 25, 2025	0.57	0.58	0.48	0.50	0.50	-7.05%	105,374
Sep 24, 2025	0.54	0.57	0.53	0.54	0.54	0.04%	57,554
Sep 23, 2025	0.63	0.63	0.53	0.54	0.54	-5.11%	115,293
Sep 22, 2025	0.57	0.60	0.55	0.57	0.57	-3.56%	223,479
Sep 19, 2025	0.58	0.65	0.58	0.59	0.59	0.70%	302,462
Sep 18, 2025	0.55	0.67	0.55	0.59	0.59	5.32%	780,843
Sep 17, 2025	0.54	0.56	0.54	0.56	0.56	3.69%	318,103
Sep 16, 2025	0.53	0.55	0.53	0.54	0.54	-0.65%	61,400
Sep 15, 2025	0.52	0.58	0.52	0.54	0.54	2.72%	21,778
Sep 12, 2025	0.54	0.54	0.51	0.53	0.53	-4.40%	52,330
Sep 11, 2025	0.53	0.56	0.53	0.55	0.55	3.75%	102,536
Sep 10, 2025	0.55	0.60	0.52	0.53	0.53	4.85%	339,708
Sep 9, 2025	0.58	0.58	0.51	0.51	0.51	-15.75%	2,780,216
Sep 8, 2025	0.57	0.61	0.55	0.60	0.60	1.68%	31,295
Sep 5, 2025	0.60	0.63	0.58	0.59	0.59	1.03%	28,348
Sep 4, 2025	0.58	0.64	0.58	0.58	0.58	-3.47%	51,892
Sep 3, 2025	0.61	0.62	0.58	0.61	0.61	-1.40%	86,361
Sep 2, 2025	0.50	0.61	0.50	0.61	0.61	15.36%	197,388
Aug 29, 2025	0.55	0.55	0.51	0.53	0.53	2.31%	27,915
Aug 28, 2025	0.50	0.54	0.50	0.52	0.52	1.01%	31,383
Aug 27, 2025	0.56	0.56	0.51	0.51	0.51	-0.98%	54,293
Aug 26, 2025	0.57	0.57	0.52	0.52	0.52	-3.72%	48,516
Aug 25, 2025	0.55	0.55	0.49	0.54	0.54	6.93%	206,864
Aug 22, 2025	0.51	0.63	0.49	0.51	0.51	4.55%	1,169,397
Aug 21, 2025	0.45	0.51	0.41	0.48	0.48	11.06%	591,203
Aug 20, 2025	0.38	0.54	0.38	0.43	0.43	6.62%	4,132,023
Aug 19, 2025	0.38	0.56	0.38	0.41	0.41	4.54%	14,309,388
Aug 18, 2025	0.39	0.40	0.38	0.39	0.39	2.68%	38,886
Aug 15, 2025	0.37	0.40	0.37	0.38	0.38	1.33%	65,919
Aug 14, 2025	0.37	0.39	0.36	0.38	0.38	2.29%	30,912
Aug 13, 2025	0.38	0.39	0.37	0.37	0.37	-0.65%	10,395
Aug 12, 2025	0.35	0.39	0.33	0.37	0.37	0.71%	182,742
Aug 11, 2025	0.39	0.39	0.36	0.37	0.37	-5.64%	48,240
Aug 8, 2025	0.38	0.40	0.38	0.39	0.39	1.38%	32,805
Aug 7, 2025	0.39	0.39	0.37	0.38	0.38	-1.77%	43,138
Aug 6, 2025	0.41	0.41	0.38	0.39	0.39	-	13,482
Aug 5, 2025	0.39	0.40	0.38	0.39	0.39	-0.18%	45,767
Aug 4, 2025	0.39	0.41	0.38	0.39	0.39	2.30%	60,054
Aug 1, 2025	0.40	0.42	0.38	0.38	0.38	-6.86%	57,445
Jul 31, 2025	0.40	0.42	0.38	0.41	0.41	1.79%	174,870
Jul 30, 2025	0.42	0.42	0.40	0.40	0.40	-5.60%	40,470
Jul 29, 2025	0.42	0.43	0.41	0.43	0.43	4.05%	66,783
Jul 28, 2025	0.40	0.44	0.40	0.41	0.41	-5.75%	74,902
Jul 25, 2025	0.42	0.45	0.42	0.44	0.44	-1.14%	63,929
Jul 24, 2025	0.42	0.44	0.41	0.44	0.44	1.43%	193,591
Jul 23, 2025	0.42	0.44	0.39	0.43	0.43	3.29%	64,226
Jul 22, 2025	0.41	0.42	0.39	0.42	0.42	7.14%	95,017
Jul 21, 2025	0.42	0.42	0.39	0.39	0.39	-4.25%	85,748
Jul 18, 2025	0.38	0.42	0.38	0.41	0.41	1.99%	115,494
Jul 17, 2025	0.40	0.42	0.40	0.40	0.40	-3.21%	164,398