Aguia Resources Ltd Historical Data - AGR | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Aguia Resources Ltd (AGR)
Aguia Resources Ltd (AGR) Historical

Aguia Resources Ltd (AGR)

0.022

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.003	15.7894736842	0.019	0.023	0.018	1161985	0.02191717	DE
4	0.005	29.4117647059	0.017	0.023	0.017	1355523	0.01976447	DE
12	0.007	46.6666666667	0.015	0.023	0.012	956003	0.01789712	DE
26	0.007	46.6666666667	0.015	0.025	0.008	1123027	0.01688556	DE
52	-0.016	-42.1052631579	0.038	0.05	0.008	833691	0.01857088	DE
156	-0.056	-71.7948717949	0.078	0.086	0.008	542610	0.03544495	DE
260	-0.088	-80	0.11	0.215	0.008	420840	0.0467282	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.022	0	0.00	0.023	0.023	0.022	328000
1713852900	0.022	0	0.00	0.022	0.022	0.022	1615960
1713766500	0.022	0	0.00	0.022	0.023	0.022	1803047
1713507300	0.022	0.003	15.79	0.019	0.022	0.018	2716558
1713420900	0.019	0	0.00	0.019	0.019	0.019	45000
1713334500	0.019	-0.001	-5.00	0.019	0.019	0.019	83333
1713248100	0.02	0	0.00	0.02	0.02	0.02	0
1713161700	0.02	0	0.00	0.021	0.021	0.02	4337281
1712902500	0.02	0	0.00	0.02	0.022	0.02	2859874
1712816100	0.02	0	0.00	0.02	0.02	0.02	0
1712729700	0.02	0	0.00	0.02	0.02	0.02	0
1712643300	0.02	0.002	11.11	0.019	0.02	0.019	1855690
1712556900	0.018	0.001	5.88	0.018	0.018	0.018	20000
1712294100	0.017	0	0.00	0.017	0.017	0.017	425000
1712207700	0.017	-0.001	-5.56	0.017	0.018	0.017	362761
1712121300	0.018	0	0.00	0.018	0.018	0.018	111111
1712034900	0.018	0	0.00	0.018	0.02	0.018	2146850
1711602900	0.018	0.001	5.88	0.018	0.018	0.018	171111
1711516500	0.017	0	0.00	0.017	0.017	0.017	0
1711430100	0.017	-0.001	-5.56	0.017	0.017	0.017	2039711
1711343700	0.018	-0.001	-5.26	0.019	0.019	0.018	1129948
1711084500	0.019	-0.001	-5.00	0.019	0.019	0.019	196598
1710998100	0.02	0.002	11.11	0.019	0.02	0.019	1198078
1710911700	0.018	-0.001	-5.26	0.019	0.019	0.018	800503
1710825300	0.019	-0.001	-5.00	0.02	0.02	0.019	758065
1710738900	0.02	0	0.00	0.021	0.022	0.02	1862050
1710479700	0.02	0	0.00	0.021	0.021	0.02	1806182
1710393300	0.02	-0.001	-4.76	0.021	0.021	0.02	439617
1710306900	0.021	0.002	10.53	0.019	0.021	0.019	1643421
1710220500	0.019	0.001	5.56	0.018	0.02	0.018	3981837
1710134100	0.018	0	0.00	0.018	0.018	0.018	383333
1709874900	0.018	0.003	20.00	0.016	0.02	0.016	2312604
1709788500	0.015	0	0.00	0.015	0.015	0.015	104773
1709702100	0.015	0	0.00	0.015	0.015	0.015	35000
1709615700	0.015	0	0.00	0.015	0.015	0.015	200000
1709529300	0.015	0	0.00	0.015	0.015	0.015	200000
1709270100	0.015	0.001	7.14	0.015	0.015	0.015	875422
1709183700	0.014	0	0.00	0.014	0.014	0.014	281224
1709097300	0.014	-0.001	-6.67	0.013	0.014	0.013	599267
1709010900	0.015	0	0.00	0.015	0.015	0.015	0
1708924500	0.015	0	0.00	0.015	0.015	0.015	0
1708665300	0.015	0	0.00	0.015	0.015	0.015	10000
1708578900	0.015	0	0.00	0.015	0.015	0.015	5500
1708492500	0.015	0.002	15.38	0.015	0.015	0.015	1000000
1708406100	0.013	-0.001	-7.14	0.013	0.013	0.013	120000
1708319700	0.014	0.002	16.67	0.014	0.014	0.014	793913
1708060500	0.012	-0.001	-7.69	0.013	0.013	0.012	459861
1707974100	0.013	0.001	8.33	0.013	0.013	0.013	448333
1707887700	0.012	0	0.00	0.012	0.012	0.012	253500
1707801300	0.012	-0.001	-7.69	0.013	0.013	0.012	99999
1707714900	0.013	0.001	8.33	0.012	0.013	0.012	288030
1707455700	0.012	0	0.00	0.012	0.012	0.012	221778
1707369300	0.012	0	0.00	0.012	0.012	0.012	330000
1707282900	0.012	-0.002	-14.29	0.014	0.014	0.012	1788862
1707196500	0.014	0	0.00	0.014	0.014	0.014	2452690
1707110100	0.014	-0.001	-6.67	0.015	0.015	0.014	393970
1706850900	0.015	0	0.00	0.015	0.015	0.014	1580873
1706764500	0.015	0.001	7.14	0.015	0.015	0.015	362838
1706678100	0.014	-0.001	-6.67	0.014	0.014	0.014	714286
1706591700	0.015	0	0.00	0.015	0.015	0.015	602448
1706505300	0.015	-0.001	-6.25	0.015	0.015	0.015	54464
1706159700	0.016	0	0.00	0.016	0.016	0.016	0

Aguia Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions