Arovella Therapeutics Limited (ASX:ALA)
Australia · Delayed Price · Currency is AUD 0.0780
-0.0030 (-3.70%)
Apr 20, 2026, 3:42 PM AEST
Arovella Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.70% | 217,786 |
| Apr 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 302,355 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 638,401 |
| Apr 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.18% | 534,136 |
| Apr 14, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 913,945 |
| Apr 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.60% | 3,829,952 |
| Apr 10, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 29.17% | 4,802,877 |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 225,746 |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 584,267 |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 407,280 |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 48,803 |
| Apr 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,806,514 |
| Mar 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 157,720 |
| Mar 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 506,105 |
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 253,801 |
| Mar 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 92,751 |
| Mar 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 226,677 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 86,213 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.63% | 1,044,568 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.43% | 1,374,867 |
| Mar 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 947,610 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,094,415 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.05% | 543,192 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 409,067 |
| Mar 13, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -1.33% | 122,465 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | 264,676 |
| Mar 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.66% | 224,508 |
| Mar 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.42% | 209,294 |
| Mar 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.19% | 1,862,560 |
| Mar 6, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.28% | 373,156 |
| Mar 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.50% | 925,018 |
| Mar 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | 395,197 |
| Mar 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 148,799 |
| Mar 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.66% | 686,610 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.20% | 935,109 |
| Feb 26, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -3.49% | 243,430 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.15% | 549,694 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.25% | 531,248 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 951,826 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.12% | 771,235 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 4.71% | 834,532 |
| Feb 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -2.30% | 927,670 |
| Feb 17, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -6.45% | 2,267,952 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 721,590 |
| Feb 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 84,148 |
| Feb 12, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.06% | 499,042 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.05% | 1,138,257 |
| Feb 10, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,654,238 |
| Feb 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.00% | 2,763,777 |
| Feb 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.26% | 244,082 |