Aura Energy Limited NPV (DI) (AURA) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aura Energy Limited NPV (DI)

Date Open High Low Close* Volume
31/03/2023 15.75p 15.75p 12.50p 12.50p 1170133
30/03/2023 15.50p 16.00p 15.50p 16.00p 14594
29/03/2023 15.25p 15.90p 15.20p 15.50p 90916
28/03/2023 15.25p 15.50p 15.00p 15.25p 127790
27/03/2023 15.00p 15.30p 14.50p 15.00p 23114
24/03/2023 15.00p 15.25p 14.60p 15.00p 29895
23/03/2023 15.00p 15.44p 14.50p 14.50p 50862
22/03/2023 14.50p 15.25p 14.17p 15.00p 93847
21/03/2023 14.50p 14.70p 14.15p 14.50p 25538
20/03/2023 15.25p 15.25p 14.12p 14.50p 110415
17/03/2023 15.25p 15.37p 15.00p 15.25p 72730
16/03/2023 16.00p 16.00p 15.00p 15.00p 39504
15/03/2023 16.75p 16.80p 15.50p 16.00p 298023
14/03/2023 16.75p 16.88p 16.00p 16.00p 81004
13/03/2023 17.25p 17.25p 16.50p 17.00p 142209
10/03/2023 17.50p 17.50p 16.55p 17.25p 78178
09/03/2023 17.25p 18.00p 16.89p 17.50p 102005
08/03/2023 16.75p 17.00p 16.50p 16.75p 456850
07/03/2023 16.75p 17.00p 16.50p 16.75p 369078
06/03/2023 16.75p 17.00p 16.75p 16.75p 58251
03/03/2023 16.75p 17.00p 16.75p 17.00p 84588
02/03/2023 16.50p 16.75p 16.50p 16.75p 7988
01/03/2023 16.50p 16.60p 16.01p 16.50p 70927
28/02/2023 16.50p 16.75p 16.01p 16.50p 70519
27/02/2023 17.50p 17.50p 16.25p 16.50p 101228
24/02/2023 17.50p 17.50p 17.00p 17.50p 3969
23/02/2023 17.50p 17.50p 17.25p 17.50p 33406
22/02/2023 18.50p 18.85p 17.01p 17.50p 177465
21/02/2023 19.00p 19.00p 18.01p 18.50p 12861
20/02/2023 19.00p 20.00p 18.00p 19.00p 17506
17/02/2023 19.25p 19.40p 18.52p 19.00p 53283
16/02/2023 19.25p 19.90p 18.55p 19.25p 10500
15/02/2023 19.25p 19.90p 19.00p 19.10p 124448
14/02/2023 19.25p 20.00p 18.50p 19.25p 146884
13/02/2023 18.50p 18.50p 18.00p 18.50p 62087
10/02/2023 18.50p 18.85p 18.10p 18.50p 147526
09/02/2023 18.50p 18.50p 18.00p 18.50p 192926
08/02/2023 18.50p 18.85p 18.00p 18.50p 37308
07/02/2023 18.50p 18.65p 17.60p 18.50p 78509
06/02/2023 18.75p 19.00p 18.50p 18.75p 109411
03/02/2023 19.00p 19.50p 18.51p 19.00p 85967
02/02/2023 19.00p 19.40p 18.88p 19.00p 179438
01/02/2023 19.00p 20.00p 18.00p 18.75p 296680
31/01/2023 18.50p 18.99p 18.00p 18.50p 229089
30/01/2023 18.50p 19.00p 18.00p 18.50p 166902
27/01/2023 18.00p 18.50p 17.95p 18.50p 165376
26/01/2023 18.00p 18.48p 17.76p 18.00p 45020
25/01/2023 18.00p 18.44p 17.83p 18.00p 103590
24/01/2023 18.00p 18.44p 17.63p 18.00p 44393
23/01/2023 16.75p 18.50p 16.40p 17.50p 295321
20/01/2023 16.50p 17.00p 16.00p 16.50p 67442
19/01/2023 16.50p 16.78p 16.00p 16.10p 68703
18/01/2023 16.50p 16.94p 15.80p 16.50p 97312
17/01/2023 16.50p 16.90p 16.00p 16.40p 277824
16/01/2023 16.50p 17.00p 15.95p 15.95p 175844
13/01/2023 16.00p 16.50p 16.00p 16.25p 105519
12/01/2023 15.50p 16.44p 15.50p 15.95p 181660
11/01/2023 14.75p 15.80p 14.75p 15.50p 377179
10/01/2023 14.50p 14.94p 14.36p 14.50p 59880
09/01/2023 14.25p 15.00p 14.07p 14.50p 172382
06/01/2023 14.00p 14.16p 13.62p 14.00p 49182
05/01/2023 14.00p 14.16p 13.02p 14.00p 49344
04/01/2023 14.00p 14.16p 13.55p 14.00p 67886
03/01/2023 13.75p 14.36p 13.02p 14.00p 186419
30/12/2022 13.75p 14.00p 13.40p 13.75p 34918
29/12/2022 13.75p 14.00p 13.23p 13.75p 26982
28/12/2022 13.50p 14.20p 13.23p 13.75p 42152
23/12/2022 13.50p 13.50p 13.12p 13.50p 0
22/12/2022 13.50p 13.82p 13.12p 13.50p 29415
21/12/2022 13.50p 14.00p 13.01p 13.50p 6997
20/12/2022 14.25p 14.25p 13.00p 13.50p 179034
19/12/2022 14.25p 14.25p 14.00p 14.25p 36151
16/12/2022 14.25p 14.50p 14.00p 14.25p 3901
15/12/2022 14.50p 14.50p 14.00p 14.25p 76439
14/12/2022 14.25p 14.30p 14.00p 14.25p 11935
13/12/2022 14.75p 14.75p 14.00p 14.60p 74563
12/12/2022 14.75p 14.75p 14.51p 14.75p 8990
09/12/2022 14.75p 14.80p 14.50p 14.80p 62371
08/12/2022 14.75p 14.75p 14.50p 14.75p 100796
07/12/2022 15.00p 15.00p 14.51p 14.75p 6987
06/12/2022 15.00p 15.44p 14.50p 15.00p 50194
05/12/2022 15.00p 15.10p 14.51p 15.00p 1703
02/12/2022 15.00p 15.00p 14.50p 15.00p 17319
01/12/2022 15.00p 15.15p 14.51p 15.00p 26266
30/11/2022 15.25p 15.91p 14.52p 15.00p 9140
29/11/2022 15.25p 15.50p 14.51p 15.00p 128305
28/11/2022 15.25p 15.25p 14.77p 15.25p 27112
25/11/2022 15.25p 15.77p 14.52p 15.25p 63462
24/11/2022 15.25p 15.45p 14.50p 14.85p 88358
23/11/2022 15.25p 15.50p 14.80p 15.25p 28773
22/11/2022 15.25p 15.74p 14.85p 15.25p 45625
21/11/2022 15.25p 15.50p 15.04p 15.25p 8207
18/11/2022 15.25p 15.74p 15.25p 15.25p 924
17/11/2022 15.25p 15.70p 15.10p 15.25p 48859
16/11/2022 15.25p 15.25p 15.04p 15.25p 5643
15/11/2022 15.50p 15.77p 15.00p 15.50p 69167
14/11/2022 15.00p 16.00p 14.67p 15.50p 89589
11/11/2022 14.75p 14.75p 14.51p 14.75p 1043
10/11/2022 15.50p 15.50p 14.50p 14.75p 252868
09/11/2022 15.50p 15.79p 15.00p 15.50p 54974
08/11/2022 15.50p 15.95p 15.00p 15.50p 84448
07/11/2022 15.50p 16.00p 15.50p 15.50p 46369
04/11/2022 15.75p 16.00p 15.50p 15.50p 39459
03/11/2022 15.75p 16.20p 15.54p 15.75p 58224
02/11/2022 15.75p 16.35p 15.53p 15.75p 20913
01/11/2022 15.75p 16.25p 15.32p 15.75p 20989
31/10/2022 15.50p 16.00p 15.50p 15.75p 13510
28/10/2022 15.25p 15.85p 15.25p 15.50p 61912
27/10/2022 14.75p 15.60p 14.75p 15.60p 95609
26/10/2022 14.75p 14.75p 14.65p 14.75p 67388
25/10/2022 15.00p 15.00p 14.50p 14.75p 17026
24/10/2022 15.00p 15.20p 14.68p 15.00p 13319
21/10/2022 14.75p 15.00p 14.68p 15.00p 37078
20/10/2022 15.00p 15.00p 14.50p 14.75p 40924
19/10/2022 15.00p 15.49p 14.68p 15.00p 22415
18/10/2022 15.00p 15.10p 14.50p 15.00p 15666
17/10/2022 15.00p 15.00p 14.68p 15.00p 41014
14/10/2022 14.75p 15.15p 14.50p 15.00p 154511
13/10/2022 15.75p 15.75p 14.67p 14.75p 134660
12/10/2022 16.50p 16.50p 15.55p 16.00p 78605
11/10/2022 16.50p 16.50p 16.00p 16.50p 67982
10/10/2022 16.75p 16.75p 16.51p 16.75p 81503
07/10/2022 16.75p 16.99p 16.51p 16.75p 37307
06/10/2022 16.75p 16.75p 16.51p 16.70p 32865
05/10/2022 16.75p 16.80p 16.55p 16.75p 13146
04/10/2022 17.00p 17.00p 16.51p 16.75p 18726
03/10/2022 16.75p 17.49p 16.50p 16.55p 125411
30/09/2022 16.75p 17.50p 16.50p 17.00p 260396
29/09/2022 16.50p 16.99p 16.00p 16.80p 396357
28/09/2022 16.75p 16.79p 16.00p 16.30p 92192
27/09/2022 16.50p 17.00p 16.42p 16.75p 199524
26/09/2022 17.00p 17.00p 16.23p 16.60p 216727
23/09/2022 17.50p 17.69p 17.00p 17.25p 393017
22/09/2022 17.75p 17.75p 17.00p 17.50p 49786
21/09/2022 17.75p 17.75p 17.30p 17.75p 235014
20/09/2022 17.75p 17.80p 17.58p 17.75p 134373
19/09/2022 17.75p 17.80p 17.50p 17.75p 127430
16/09/2022 17.75p 17.80p 17.50p 17.75p 127430
15/09/2022 17.50p 18.00p 17.37p 17.75p 320347
14/09/2022 17.50p 17.50p 17.01p 17.05p 23762
13/09/2022 18.00p 18.20p 17.08p 17.50p 347329
12/09/2022 17.50p 18.90p 17.50p 18.00p 406392
09/09/2022 15.75p 18.00p 15.75p 17.40p 1092599
08/09/2022 15.50p 15.66p 15.36p 15.50p 68911
07/09/2022 15.50p 15.50p 15.36p 15.50p 108394
06/09/2022 14.75p 16.00p 14.75p 15.50p 345908
05/09/2022 14.75p 14.75p 14.50p 14.75p 33522
02/09/2022 14.75p 15.00p 14.25p 14.75p 254012
01/09/2022 15.00p 15.00p 14.50p 14.65p 408527
31/08/2022 14.25p 15.50p 14.00p 15.00p 392231
30/08/2022 13.12p 15.00p 13.12p 14.35p 883139
29/08/2022 13.13p 13.50p 12.75p 13.50p 179554
26/08/2022 13.12p 13.50p 12.75p 13.50p 179554
25/08/2022 12.50p 13.50p 12.50p 13.12p 386430
24/08/2022 12.00p 12.95p 11.79p 12.20p 364432
23/08/2022 11.75p 12.25p 11.70p 12.00p 98791
22/08/2022 11.75p 12.00p 11.75p 11.75p 43227
19/08/2022 12.25p 12.25p 11.50p 11.75p 262391
18/08/2022 12.75p 12.75p 11.50p 12.25p 93657
17/08/2022 12.75p 12.87p 12.00p 12.75p 208293
16/08/2022 12.75p 12.99p 11.90p 12.15p 237421
15/08/2022 12.50p 13.12p 12.00p 12.75p 374545
12/08/2022 12.25p 12.97p 11.77p 12.50p 232102
11/08/2022 11.75p 12.63p 11.50p 12.25p 174739
10/08/2022 12.25p 12.25p 11.50p 11.75p 181747
09/08/2022 12.25p 12.25p 11.50p 12.25p 43235
08/08/2022 12.25p 13.00p 12.00p 12.00p 153832
05/08/2022 12.25p 12.39p 11.60p 12.25p 117340
04/08/2022 12.25p 12.55p 11.60p 12.25p 170915
03/08/2022 11.50p 12.85p 11.50p 12.00p 359894
02/08/2022 11.50p 11.95p 11.20p 11.50p 63361
01/08/2022 12.00p 12.00p 11.20p 11.50p 178043
29/07/2022 11.50p 12.00p 11.00p 11.50p 174616
28/07/2022 11.00p 11.45p 11.00p 11.25p 119008
27/07/2022 10.85p 11.20p 10.85p 11.00p 49223
26/07/2022 10.85p 11.20p 10.46p 10.85p 63668
25/07/2022 10.75p 10.80p 10.00p 10.50p 292928
22/07/2022 11.00p 11.00p 10.51p 10.75p 373448
21/07/2022 11.25p 11.40p 11.00p 11.25p 57916
20/07/2022 10.75p 11.40p 10.75p 11.25p 178407
19/07/2022 10.75p 11.47p 10.20p 10.75p 209044
18/07/2022 10.50p 10.90p 10.00p 10.50p 652681
15/07/2022 9.75p 9.98p 9.25p 9.75p 47107
14/07/2022 9.50p 9.75p 9.50p 9.75p 0
13/07/2022 9.50p 9.50p 9.00p 9.50p 540
12/07/2022 9.50p 9.78p 9.01p 9.50p 6595
11/07/2022 9.50p 9.78p 9.25p 9.50p 68852
08/07/2022 9.50p 10.00p 9.00p 9.50p 76643
07/07/2022 9.50p 10.00p 9.30p 9.50p 55554
06/07/2022 9.50p 9.68p 9.30p 9.50p 25586
05/07/2022 9.50p 9.70p 9.00p 9.50p 150999
04/07/2022 9.50p 10.00p 9.50p 9.50p 101749
01/07/2022 9.50p 10.00p 9.10p 9.50p 31976
30/06/2022 10.00p 10.00p 9.00p 9.00p 216493
29/06/2022 10.00p 10.00p 9.50p 9.54p 276152
28/06/2022 9.75p 10.00p 9.53p 10.00p 8368
27/06/2022 9.25p 10.00p 9.00p 9.75p 505232
24/06/2022 9.25p 9.25p 9.25p 9.25p 40127
23/06/2022 9.00p 9.35p 8.50p 9.25p 239182
22/06/2022 8.75p 8.75p 8.66p 8.75p 36525

*Close Price adjusted for both dividends and splits