Aguia Resources Limited (ASX:AGR)
Australia · Delayed Price · Currency is AUD 0.0250
+0.0010 (4.17%)
May 14, 2026, 4:10 PM AEST
Aguia Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | - | 4.17% | 3,438,575 |
| May 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 3,555,754 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 6,569,207 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 2,075,671 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,948,425 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,297,003 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 2,208,055 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 4,254,866 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 4,503,896 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 5,428,010 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.33% | 2,976,950 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.29% | 3,967,233 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,147,511 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 2,713,515 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,597,442 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 8,313,967 |
| Apr 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 3,118,159 |
| Apr 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 4,250,515 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 3,527,848 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 6,835,135 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 24,882,330 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 12,485,590 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 17,779,740 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 37,640,750 |
| Apr 10, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 13.04% | 8,908,135 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 1,666,377 |
| Apr 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 5,312,303 |
| Apr 7, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 7,493,039 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 8,596,972 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 23,420,430 |
| Mar 31, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.67% | 29,242,970 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 9.09% | 17,551,140 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 8,182,875 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,714,193 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 11,506,810 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 4,784,712 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 21,238,460 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,449,662 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 7,182,250 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 8,720,299 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 6,314,053 |
| Mar 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 30,457,740 |
| Mar 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 37,480,840 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 33.33% | 72,059,552 |
| Mar 11, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 17,314,240 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.14% | 4,014,338 |
| Mar 9, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 13,832,660 |
| Mar 6, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,791,665 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 1,727,573 |
| Mar 4, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 6,101,925 |