ASX - Delayed Quote
AUD
Alurion Resources Limited (ALU.AX)
0.4200
+0.0200
(+5.00%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
0.4000 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 68,602 |
|
Oct 30, 2026
|
0.4000 | 0.4200 | 0.3950 | 0.4200 | 0.4200 | 68,602 |
|
Oct 29, 2026
|
0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 60,443 |
|
Oct 28, 2026
|
0.4250 | 0.4250 | 0.3850 | 0.4200 | 0.4200 | 353,681 |
|
Oct 27, 2026
|
0.3750 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 164,620 |
|
Oct 26, 2026
|
0.3950 | 0.4200 | 0.3750 | 0.3750 | 0.3750 | 790,640 |
|
Oct 23, 2026
|
0.4100 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 563,848 |
|
Oct 22, 2026
|
0.4100 | 0.4200 | 0.4025 | 0.4100 | 0.4100 | 224,486 |
|
Oct 21, 2026
|
0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 563,662 |
|
Oct 20, 2026
|
0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 158,830 |
|
Oct 19, 2026
|
0.4100 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 281,344 |
|
Oct 16, 2026
|
0.4300 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 544,817 |
|
Oct 15, 2026
|
0.4300 | 0.4400 | 0.4150 | 0.4150 | 0.4150 | 128,997 |
|
Oct 14, 2026
|
0.3950 | 0.4500 | 0.3950 | 0.4500 | 0.4500 | 139,955 |
|
Oct 13, 2026
|
0.4450 | 0.4450 | 0.4000 | 0.4050 | 0.4050 | 306,272 |
|
Oct 12, 2026
|
0.4400 | 0.4650 | 0.4200 | 0.4650 | 0.4650 | 425,023 |
|
Oct 9, 2026
|
0.4300 | 0.5050 | 0.4250 | 0.4400 | 0.4400 | 200,668 |
|
Oct 8, 2026
|
0.4650 | 0.4700 | 0.4150 | 0.4400 | 0.4400 | 647,613 |
|
Oct 7, 2026
|
0.4300 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 277,215 |
|
Oct 6, 2026
|
0.4550 | 0.5000 | 0.4400 | 0.4500 | 0.4500 | 175,824 |
|
Oct 5, 2026
|
0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 38,196 |
|
Oct 2, 2026
|
0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 30,026 |
|
Oct 1, 2026
|
0.4250 | 0.4500 | 0.4250 | 0.4400 | 0.4400 | 290,922 |
|
Sep 30, 2026
|
0.4450 | 0.4650 | 0.4100 | 0.4450 | 0.4450 | 1,145,539 |
|
Sep 29, 2026
|
0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 535,678 |
|
Sep 28, 2026
|
0.4800 | 0.4800 | 0.4450 | 0.4600 | 0.4600 | 177,934 |
|
Sep 25, 2026
|
0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 202,446 |
|
Sep 24, 2026
|
0.4700 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 89,427 |
|
Sep 23, 2026
|
0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 350,585 |
|
Sep 22, 2026
|
0.4600 | 0.5050 | 0.4500 | 0.4950 | 0.4950 | 501,684 |
|
Sep 21, 2026
|
0.4800 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 599,650 |
|
Sep 18, 2026
|
0.4800 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 391,655 |
|
Sep 17, 2026
|
0.5000 | 0.5125 | 0.4750 | 0.5000 | 0.5000 | 1,457,146 |
|
Sep 16, 2026
|
0.5500 | 0.5600 | 0.4925 | 0.5250 | 0.5250 | 537,198 |
|
Sep 15, 2026
|
0.5550 | 0.5850 | 0.5300 | 0.5350 | 0.5350 | 475,307 |
|
Sep 14, 2026
|
0.5750 | 0.5850 | 0.5550 | 0.5550 | 0.5550 | 167,481 |
|
Sep 11, 2026
|
0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 75,215 |
|
Sep 10, 2026
|
0.6000 | 0.6000 | 0.5550 | 0.6000 | 0.6000 | 231,377 |
|
Sep 9, 2026
|
0.6200 | 0.6300 | 0.5900 | 0.5950 | 0.5950 | 749,332 |
|
Sep 8, 2026
|
0.6350 | 0.6350 | 0.6100 | 0.6200 | 0.6200 | 331,634 |
|
Sep 7, 2026
|
0.6000 | 0.6300 | 0.6000 | 0.6250 | 0.6250 | 360,938 |
|
Sep 4, 2026
|
0.6150 | 0.6400 | 0.6100 | 0.6100 | 0.6100 | 395,718 |
|
Sep 3, 2026
|
0.6150 | 0.6600 | 0.6150 | 0.6250 | 0.6250 | 90,857 |
|
Sep 2, 2026
|
0.6200 | 0.6450 | 0.6150 | 0.6200 | 0.6200 | 195,491 |
|
Sep 1, 2026
|
0.6200 | 0.6650 | 0.6150 | 0.6350 | 0.6350 | 1,270,874 |
|
Aug 31, 2026
|
0.6600 | 0.6800 | 0.6000 | 0.6000 | 0.6000 | 553,660 |
|
Aug 28, 2026
|
0.6900 | 0.7075 | 0.6200 | 0.6600 | 0.6600 | 396,887 |
|
Aug 27, 2026
|
0.7325 | 0.7450 | 0.6900 | 0.6950 | 0.6950 | 708,764 |
|
Aug 26, 2026
|
0.7000 | 0.7400 | 0.6650 | 0.7050 | 0.7050 | 1,152,735 |
|
Aug 25, 2026
|
0.7000 | 0.7300 | 0.6900 | 0.7050 | 0.7050 | 514,079 |
|
Aug 24, 2026
|
0.7000 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 158,206 |
|
Aug 21, 2026
|
0.7800 | 0.7800 | 0.7250 | 0.7600 | 0.7600 | 111,163 |
|
Aug 20, 2026
|
0.7800 | 0.7825 | 0.7400 | 0.7500 | 0.7500 | 288,593 |
|
Aug 19, 2026
|
0.7850 | 0.7950 | 0.7450 | 0.7900 | 0.7900 | 125,325 |
|
Aug 18, 2026
|
0.7900 | 0.8050 | 0.7450 | 0.7750 | 0.7750 | 646,412 |
|
Aug 17, 2026
|
0.7950 | 0.8000 | 0.7450 | 0.7700 | 0.7700 | 57,016 |
|
Aug 14, 2026
|
0.8000 | 0.8000 | 0.7350 | 0.7500 | 0.7500 | 487,588 |
|
Aug 13, 2026
|
0.7200 | 0.8000 | 0.6700 | 0.7700 | 0.7700 | 964,667 |
|
Aug 12, 2026
|
0.7200 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 1,303,787 |
|
Aug 11, 2026
|
0.7600 | 0.7600 | 0.7000 | 0.7050 | 0.7050 | 809,900 |
|
Aug 10, 2026
|
0.7000 | 0.7600 | 0.6750 | 0.7550 | 0.7550 | 1,010,663 |
|
Aug 7, 2026
|
0.6400 | 0.6900 | 0.6200 | 0.6700 | 0.6700 | 3,533,956 |
|
Aug 6, 2026
|
0.8600 | 0.8600 | 0.6200 | 0.6200 | 0.6200 | 2,023,280 |
|
Aug 5, 2026
|
0.7950 | 0.8550 | 0.7600 | 0.8500 | 0.8500 | 888,386 |
|
Aug 4, 2026
|
0.8900 | 0.9000 | 0.8325 | 0.8500 | 0.8500 | 789,299 |
|
Aug 3, 2026
|
0.9000 | 0.9400 | 0.8700 | 0.8800 | 0.8800 | 1,019,056 |
|
Jul 31, 2026
|
0.9500 | 0.9500 | 0.7550 | 0.9000 | 0.9000 | 811,717 |
