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
02/10/2019 0.48p 0.55p 0.48p 0.50p 270000
01/10/2019 0.48p 0.50p 0.47p 0.48p 312550
30/09/2019 0.48p 0.48p 0.48p 0.48p 0
27/09/2019 0.53p 0.53p 0.48p 0.48p 832535
26/09/2019 0.53p 0.55p 0.50p 0.53p 886855
25/09/2019 0.48p 0.60p 0.48p 0.53p 4199083
24/09/2019 0.48p 0.48p 0.48p 0.48p 0
23/09/2019 0.48p 0.48p 0.48p 0.48p 30216
20/09/2019 0.48p 0.50p 0.47p 0.48p 1347777
19/09/2019 0.48p 0.50p 0.48p 0.48p 2123800
18/09/2019 0.50p 0.52p 0.46p 0.50p 1431291
17/09/2019 0.50p 0.50p 0.50p 0.50p 0
16/09/2019 0.53p 0.54p 0.50p 0.50p 222356
13/09/2019 0.53p 0.53p 0.46p 0.53p 54249
12/09/2019 0.53p 0.53p 0.50p 0.53p 180000
11/09/2019 0.53p 0.56p 0.53p 0.53p 143933
10/09/2019 0.53p 0.53p 0.53p 0.53p 0
09/09/2019 0.53p 0.53p 0.53p 0.53p 0
06/09/2019 0.53p 0.53p 0.47p 0.53p 161726
05/09/2019 0.55p 0.59p 0.51p 0.55p 405084
04/09/2019 0.55p 0.59p 0.55p 0.55p 50172
03/09/2019 0.55p 0.59p 0.55p 0.55p 15084
02/09/2019 0.58p 0.59p 0.58p 0.58p 32881
30/08/2019 0.58p 0.58p 0.58p 0.58p 0
29/08/2019 0.58p 0.59p 0.55p 0.58p 1019623
28/08/2019 0.58p 0.58p 0.58p 0.58p 0
27/08/2019 0.58p 0.60p 0.55p 0.58p 250592
23/08/2019 0.58p 0.58p 0.58p 0.58p 0
22/08/2019 0.58p 0.58p 0.55p 0.58p 49974
21/08/2019 0.58p 0.60p 0.58p 0.58p 617440
20/08/2019 0.58p 0.59p 0.55p 0.58p 162157
19/08/2019 0.58p 0.58p 0.58p 0.58p 0
16/08/2019 0.58p 0.58p 0.58p 0.58p 0
15/08/2019 0.63p 0.63p 0.55p 0.58p 850000
14/08/2019 0.60p 0.69p 0.55p 0.63p 1143986
13/08/2019 0.60p 0.60p 0.60p 0.60p 0
12/08/2019 0.60p 0.60p 0.60p 0.60p 0
09/08/2019 0.65p 0.65p 0.60p 0.60p 531250
08/08/2019 0.65p 0.65p 0.64p 0.65p 300000
07/08/2019 0.65p 0.65p 0.61p 0.65p 183752
06/08/2019 0.68p 0.68p 0.65p 0.65p 0
05/08/2019 0.68p 0.68p 0.61p 0.68p 13000
02/08/2019 0.70p 0.70p 0.70p 0.70p 0
01/08/2019 0.70p 0.70p 0.70p 0.70p 0
31/07/2019 0.70p 0.70p 0.70p 0.70p 0
30/07/2019 0.73p 0.76p 0.65p 0.70p 1239940
29/07/2019 0.68p 0.77p 0.68p 0.73p 759749
26/07/2019 0.68p 0.68p 0.68p 0.68p 0
25/07/2019 0.68p 0.68p 0.68p 0.68p 0
24/07/2019 0.68p 0.68p 0.68p 0.68p 0
23/07/2019 0.65p 0.70p 0.65p 0.68p 500000
22/07/2019 0.65p 0.65p 0.65p 0.65p 0
19/07/2019 0.65p 0.69p 0.62p 0.65p 638183
18/07/2019 0.65p 0.65p 0.62p 0.65p 244262
17/07/2019 0.65p 0.65p 0.62p 0.65p 284833
16/07/2019 0.65p 0.69p 0.62p 0.65p 609472
15/07/2019 0.63p 0.65p 0.63p 0.65p 246101
12/07/2019 0.63p 0.64p 0.63p 0.63p 181195
11/07/2019 0.63p 0.63p 0.63p 0.63p 0
10/07/2019 0.63p 0.64p 0.60p 0.63p 735208
09/07/2019 0.63p 0.63p 0.63p 0.63p 0
08/07/2019 0.60p 0.65p 0.56p 0.63p 1445230
05/07/2019 0.60p 0.64p 0.60p 0.60p 156739
04/07/2019 0.55p 0.64p 0.55p 0.60p 4249489
03/07/2019 0.55p 0.55p 0.55p 0.55p 0
02/07/2019 0.55p 0.55p 0.53p 0.55p 17821
01/07/2019 0.55p 0.55p 0.53p 0.55p 65917
28/06/2019 0.55p 0.55p 0.55p 0.55p 0
27/06/2019 0.55p 0.55p 0.53p 0.55p 173913
26/06/2019 0.55p 0.59p 0.53p 0.55p 611954
25/06/2019 0.55p 0.59p 0.55p 0.55p 240000
24/06/2019 0.55p 0.60p 0.55p 0.55p 404000
21/06/2019 0.55p 0.59p 0.53p 0.55p 37021
20/06/2019 0.55p 0.59p 0.55p 0.55p 1197023
19/06/2019 0.55p 0.59p 0.55p 0.55p 197645
18/06/2019 0.55p 0.59p 0.55p 0.55p 40000
17/06/2019 0.53p 0.59p 0.53p 0.55p 964378
14/06/2019 0.53p 0.54p 0.53p 0.53p 140000
13/06/2019 0.53p 0.54p 0.52p 0.53p 167377
12/06/2019 0.60p 0.62p 0.50p 0.53p 3097547
11/06/2019 0.60p 0.63p 0.56p 0.60p 214540
10/06/2019 0.60p 0.60p 0.60p 0.60p 0
07/06/2019 0.60p 0.60p 0.56p 0.60p 709435
06/06/2019 0.60p 0.64p 0.60p 0.60p 139486
05/06/2019 0.60p 0.60p 0.60p 0.60p 0
04/06/2019 0.60p 0.65p 0.60p 0.60p 120855
03/06/2019 0.60p 0.65p 0.60p 0.60p 875268
31/05/2019 0.58p 0.65p 0.58p 0.60p 352693
30/05/2019 0.58p 0.65p 0.54p 0.58p 129000
29/05/2019 0.58p 0.65p 0.58p 0.58p 270168
28/05/2019 0.65p 0.65p 0.52p 0.58p 1468518
24/05/2019 0.65p 0.67p 0.61p 0.65p 2512294
23/05/2019 0.53p 0.90p 0.53p 0.65p 15910683
22/05/2019 0.50p 0.50p 0.48p 0.50p 203069
21/05/2019 0.50p 0.50p 0.50p 0.50p 0
20/05/2019 0.50p 0.50p 0.50p 0.50p 0
17/05/2019 0.50p 0.50p 0.50p 0.50p 0
16/05/2019 0.50p 0.55p 0.50p 0.50p 6819
15/05/2019 0.50p 0.50p 0.50p 0.50p 0
14/05/2019 0.50p 0.50p 0.48p 0.50p 3523
13/05/2019 0.50p 0.55p 0.50p 0.50p 90433
10/05/2019 0.53p 0.55p 0.47p 0.50p 2147128
09/05/2019 0.58p 0.58p 0.50p 0.55p 1016491
08/05/2019 0.58p 0.58p 0.58p 0.58p 173913
07/05/2019 0.58p 0.58p 0.58p 0.58p 0
03/05/2019 0.58p 0.58p 0.54p 0.58p 344902
02/05/2019 0.58p 0.58p 0.50p 0.58p 2166448
01/05/2019 0.58p 0.58p 0.57p 0.58p 434995
30/04/2019 0.65p 0.65p 0.51p 0.56p 1320405
29/04/2019 0.65p 0.65p 0.61p 0.65p 24621
26/04/2019 0.65p 0.65p 0.65p 0.65p 0
25/04/2019 0.65p 0.65p 0.62p 0.65p 117136
24/04/2019 0.65p 0.68p 0.65p 0.65p 50000
23/04/2019 0.60p 0.65p 0.57p 0.65p 565321
18/04/2019 0.60p 0.60p 0.60p 0.60p 0
17/04/2019 0.60p 0.60p 0.60p 0.60p 0
16/04/2019 0.60p 0.65p 0.60p 0.60p 256313
15/04/2019 0.60p 0.65p 0.57p 0.60p 23443
12/04/2019 0.60p 0.60p 0.55p 0.60p 21009986
11/04/2019 0.60p 0.60p 0.58p 0.60p 43996
10/04/2019 0.63p 0.65p 0.57p 0.60p 606292
09/04/2019 0.63p 0.63p 0.63p 0.63p 0
08/04/2019 0.63p 0.63p 0.56p 0.63p 32273
05/04/2019 0.63p 0.66p 0.63p 0.63p 969695
04/04/2019 0.63p 0.63p 0.56p 0.63p 200000
03/04/2019 0.60p 0.68p 0.57p 0.63p 1287839
02/04/2019 0.58p 0.62p 0.58p 0.58p 376104
01/04/2019 0.55p 0.59p 0.51p 0.55p 1126915
29/03/2019 0.58p 0.59p 0.52p 0.56p 4324483
28/03/2019 0.65p 0.65p 0.57p 0.59p 1624461
27/03/2019 0.65p 0.65p 0.60p 0.65p 761006
26/03/2019 0.65p 0.68p 0.57p 0.65p 3211448
25/03/2019 0.63p 0.65p 0.63p 0.65p 0
22/03/2019 0.65p 0.65p 0.60p 0.63p 1080364
21/03/2019 0.70p 0.75p 0.60p 0.65p 3139828
20/03/2019 0.73p 0.73p 0.61p 0.70p 400000
19/03/2019 0.73p 0.73p 0.73p 0.73p 0
18/03/2019 0.73p 0.73p 0.65p 0.73p 25000
15/03/2019 0.75p 0.75p 0.66p 0.73p 250000
14/03/2019 0.75p 0.78p 0.75p 0.75p 223015
13/03/2019 0.78p 0.78p 0.71p 0.75p 1150000
12/03/2019 0.78p 0.83p 0.78p 0.78p 185626
11/03/2019 0.78p 0.80p 0.70p 0.75p 1025933
08/03/2019 0.78p 0.78p 0.75p 0.78p 104182
07/03/2019 0.83p 0.83p 0.78p 0.78p 525960
06/03/2019 0.85p 0.85p 0.82p 0.83p 502942
05/03/2019 0.88p 0.88p 0.82p 0.85p 297853
04/03/2019 0.88p 0.88p 0.88p 0.88p 0
01/03/2019 0.88p 0.88p 0.85p 0.88p 119516
28/02/2019 0.88p 0.88p 0.88p 0.88p 0
27/02/2019 0.90p 0.90p 0.85p 0.88p 3484
26/02/2019 0.93p 0.93p 0.90p 0.90p 37995
25/02/2019 0.93p 0.93p 0.90p 0.93p 4500
22/02/2019 0.93p 0.93p 0.90p 0.93p 66225
21/02/2019 0.93p 0.93p 0.90p 0.93p 79519
20/02/2019 0.93p 0.93p 0.90p 0.93p 2985
19/02/2019 0.93p 0.93p 0.93p 0.93p 0
18/02/2019 0.93p 0.93p 0.90p 0.93p 250000
15/02/2019 0.93p 0.93p 0.93p 0.93p 0
14/02/2019 0.93p 0.93p 0.93p 0.93p 0
13/02/2019 0.93p 0.93p 0.93p 0.93p 0
12/02/2019 0.95p 0.95p 0.90p 0.93p 55537
11/02/2019 0.95p 0.95p 0.95p 0.95p 0
08/02/2019 0.95p 0.98p 0.90p 0.95p 408415
07/02/2019 1.03p 1.03p 0.98p 0.98p 0
06/02/2019 1.03p 1.03p 1.03p 1.03p 0
05/02/2019 1.00p 1.03p 1.00p 1.03p 124202
04/02/2019 1.05p 1.06p 1.05p 1.05p 75000
01/02/2019 1.05p 1.05p 1.05p 1.05p 0
31/01/2019 1.08p 1.08p 1.00p 1.05p 250000
30/01/2019 1.05p 1.13p 1.03p 1.08p 860454
29/01/2019 1.05p 1.19p 1.03p 1.05p 2372869
28/01/2019 1.00p 1.00p 1.00p 1.00p 0
25/01/2019 1.00p 1.00p 1.00p 1.00p 0
24/01/2019 1.00p 1.00p 1.00p 1.00p 0
23/01/2019 1.00p 1.00p 1.00p 1.00p 0
22/01/2019 1.00p 1.00p 0.97p 1.00p 732801
21/01/2019 0.98p 1.00p 0.92p 1.00p 487477
18/01/2019 0.98p 0.98p 0.98p 0.98p 0
17/01/2019 0.98p 0.99p 0.98p 0.98p 505465
16/01/2019 0.98p 0.98p 0.98p 0.98p 0
15/01/2019 0.98p 0.98p 0.91p 0.98p 332500
14/01/2019 0.98p 0.98p 0.98p 0.98p 0
11/01/2019 0.98p 0.98p 0.98p 0.98p 0
10/01/2019 0.98p 0.98p 0.98p 0.98p 0
09/01/2019 0.98p 0.98p 0.95p 0.98p 54920
08/01/2019 0.98p 1.00p 0.98p 0.98p 48900
07/01/2019 0.98p 0.98p 0.91p 0.98p 22000
04/01/2019 0.98p 0.98p 0.91p 0.98p 20000
03/01/2019 0.98p 0.98p 0.98p 0.98p 0
02/01/2019 0.98p 0.98p 0.91p 0.98p 543889
31/12/2018 0.98p 0.98p 0.98p 0.98p 0
28/12/2018 0.98p 1.04p 0.98p 0.98p 118083
27/12/2018 0.98p 0.98p 0.98p 0.98p 0
24/12/2018 0.98p 1.04p 0.98p 0.98p 95013
21/12/2018 0.98p 0.98p 0.98p 0.98p 0
20/12/2018 1.05p 1.05p 0.93p 0.98p 1602412
19/12/2018 1.05p 1.08p 1.00p 1.05p 115134
18/12/2018 1.05p 1.09p 1.05p 1.05p 135944
17/12/2018 1.05p 1.05p 1.01p 1.05p 109001

*Close Price adjusted for both dividends and splits