Alurion Resources Limited ALU
ASX · Australia · Non-Energy Minerals
AUD 0.4700+0.03 (+6.82%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.47 | +6.82% | AUD 0.44 | AUD 0.47 | AUD 0.44 | 30.03K |
| 2026-10-01 | AUD 0.44 | -1.12% | AUD 0.43 | AUD 0.45 | AUD 0.43 | 290.92K |
| 2026-09-30 | AUD 0.44 | -1.11% | AUD 0.44 | AUD 0.47 | AUD 0.41 | 1.15M |
| 2026-09-29 | AUD 0.45 | -2.17% | AUD 0.46 | AUD 0.48 | AUD 0.45 | 535.68K |
| 2026-09-28 | AUD 0.46 | +2.22% | AUD 0.48 | AUD 0.48 | AUD 0.44 | 177.93K |
| 2026-09-25 | AUD 0.45 | -4.26% | AUD 0.47 | AUD 0.47 | AUD 0.45 | 202.45K |
| 2026-09-24 | AUD 0.47 | -2.08% | AUD 0.47 | AUD 0.49 | AUD 0.47 | 89.43K |
| 2026-09-23 | AUD 0.48 | -3.03% | AUD 0.48 | AUD 0.49 | AUD 0.47 | 350.59K |
| 2026-09-22 | AUD 0.50 | +10.00% | AUD 0.46 | AUD 0.50 | AUD 0.45 | 501.68K |
| 2026-09-21 | AUD 0.45 | -5.26% | AUD 0.48 | AUD 0.50 | AUD 0.45 | 599.65K |
| 2026-09-18 | AUD 0.47 | -5.00% | AUD 0.48 | AUD 0.50 | AUD 0.47 | 391.66K |
| 2026-09-17 | AUD 0.50 | -4.76% | AUD 0.50 | AUD 0.51 | AUD 0.47 | 1.46M |
| 2026-09-16 | AUD 0.52 | -1.87% | AUD 0.55 | AUD 0.56 | AUD 0.49 | 537.20K |
| 2026-09-15 | AUD 0.54 | -3.60% | AUD 0.56 | AUD 0.58 | AUD 0.53 | 475.31K |
| 2026-09-14 | AUD 0.56 | -5.93% | AUD 0.57 | AUD 0.58 | AUD 0.56 | 167.48K |
| 2026-09-11 | AUD 0.59 | -1.67% | AUD 0.60 | AUD 0.60 | AUD 0.57 | 75.22K |
| 2026-09-10 | AUD 0.60 | +0.84% | AUD 0.60 | AUD 0.60 | AUD 0.56 | 231.38K |
| 2026-09-09 | AUD 0.60 | -4.03% | AUD 0.62 | AUD 0.63 | AUD 0.59 | 749.33K |
| 2026-09-08 | AUD 0.62 | -0.80% | AUD 0.63 | AUD 0.63 | AUD 0.61 | 331.63K |
| 2026-09-07 | AUD 0.63 | +2.46% | AUD 0.60 | AUD 0.63 | AUD 0.60 | 360.94K |
| 2026-09-04 | AUD 0.61 | -2.40% | AUD 0.62 | AUD 0.64 | AUD 0.61 | 395.72K |
| 2026-09-03 | AUD 0.63 | +0.81% | AUD 0.62 | AUD 0.66 | AUD 0.62 | 90.86K |
| 2026-09-02 | AUD 0.62 | -2.36% | AUD 0.62 | AUD 0.64 | AUD 0.62 | 195.49K |
| 2026-09-01 | AUD 0.63 | +5.83% | AUD 0.62 | AUD 0.67 | AUD 0.62 | 1.27M |
| 2026-08-31 | AUD 0.60 | -9.09% | AUD 0.66 | AUD 0.68 | AUD 0.60 | 553.66K |
| 2026-08-28 | AUD 0.66 | -5.04% | AUD 0.69 | AUD 0.71 | AUD 0.62 | 396.89K |
| 2026-08-27 | AUD 0.69 | -1.42% | AUD 0.73 | AUD 0.75 | AUD 0.69 | 708.76K |
| 2026-08-26 | AUD 0.70 | 0.00% | AUD 0.70 | AUD 0.74 | AUD 0.67 | 1.15M |
| 2026-08-25 | AUD 0.70 | -3.42% | AUD 0.70 | AUD 0.73 | AUD 0.69 | 514.08K |
| 2026-08-24 | AUD 0.73 | -3.95% | AUD 0.70 | AUD 0.74 | AUD 0.67 | 158.21K |
| 2026-08-21 | AUD 0.76 | +1.33% | AUD 0.78 | AUD 0.78 | AUD 0.73 | 111.16K |
| 2026-08-20 | AUD 0.75 | -5.06% | AUD 0.78 | AUD 0.78 | AUD 0.74 | 288.59K |
| 2026-08-19 | AUD 0.79 | +1.94% | AUD 0.79 | AUD 0.80 | AUD 0.75 | 125.33K |
| 2026-08-18 | AUD 0.77 | +0.65% | AUD 0.79 | AUD 0.81 | AUD 0.75 | 646.41K |
| 2026-08-17 | AUD 0.77 | +2.67% | AUD 0.80 | AUD 0.80 | AUD 0.75 | 57.02K |
| 2026-08-14 | AUD 0.75 | -2.60% | AUD 0.80 | AUD 0.80 | AUD 0.74 | 487.59K |
| 2026-08-13 | AUD 0.77 | +5.48% | AUD 0.72 | AUD 0.80 | AUD 0.67 | 964.67K |
| 2026-08-12 | AUD 0.73 | +3.55% | AUD 0.72 | AUD 0.78 | AUD 0.72 | 1.30M |
| 2026-08-11 | AUD 0.70 | -6.62% | AUD 0.76 | AUD 0.76 | AUD 0.70 | 809.90K |
| 2026-08-10 | AUD 0.75 | +12.69% | AUD 0.70 | AUD 0.76 | AUD 0.68 | 1.01M |
| 2026-08-07 | AUD 0.67 | +8.06% | AUD 0.64 | AUD 0.69 | AUD 0.62 | 3.53M |
| 2026-08-06 | AUD 0.62 | -27.06% | AUD 0.86 | AUD 0.86 | AUD 0.62 | 2.02M |
| 2026-08-05 | AUD 0.85 | 0.00% | AUD 0.80 | AUD 0.86 | AUD 0.76 | 888.39K |
| 2026-08-04 | AUD 0.85 | -3.41% | AUD 0.89 | AUD 0.90 | AUD 0.83 | 789.30K |
| 2026-08-03 | AUD 0.88 | -2.22% | AUD 0.90 | AUD 0.94 | AUD 0.87 | 1.02M |
| 2026-07-31 | AUD 0.90 | — | AUD 0.95 | AUD 0.95 | AUD 0.75 | 811.72K |