Australia markets closed

Astral Resources NL (AAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08900.0000 (0.00%)
At close: 02:56PM AEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.08700.08900.08500.08900.0890491,680
22 May 20240.08800.08900.08700.08900.0890206,544
21 May 20240.08700.09400.08700.08900.08903,374,812
20 May 20240.08500.08700.08400.08700.08702,977,186
17 May 20240.08300.08300.08100.08100.08102,643,582
16 May 20240.08200.08600.07500.08300.08302,839,176
15 May 20240.07700.08200.07600.07900.07901,410,681
14 May 20240.08000.08000.07500.07800.07801,572,363
13 May 20240.08400.09000.08000.08000.08002,709,411
10 May 20240.06600.08400.06600.08400.08401,497,144
09 May 20240.06700.06900.06500.06600.06604,153,214
08 May 20240.06600.06900.06500.06800.06801,090,801
07 May 20240.06400.06400.06100.06300.06304,152,698
06 May 20240.06200.06500.06200.06500.06501,505,623
03 May 20240.06200.06400.06000.06400.06401,772,223
02 May 20240.06100.06300.06100.06300.0630930,563
01 May 20240.06200.06200.05900.06100.0610831,156
30 Apr 20240.06500.06500.06000.06200.06201,806,910
29 Apr 20240.06800.06800.06600.06600.0660924,740
26 Apr 20240.06900.07000.06800.06800.0680768,802
24 Apr 20240.07000.07200.07000.07100.07101,440,953
23 Apr 20240.07100.07100.06900.07100.07101,623,480
22 Apr 20240.07200.07200.07000.07200.07202,073,825
19 Apr 20240.07000.07300.07000.07300.07301,095,225
18 Apr 20240.07200.07250.07100.07100.07101,044,842
17 Apr 20240.07000.07200.06900.07200.07201,364,237
16 Apr 20240.07000.07200.06950.07000.07004,335,889
15 Apr 20240.06900.07200.06800.07000.07002,445,333
12 Apr 20240.06500.07000.06500.07000.07002,180,673
11 Apr 20240.06400.06500.06300.06500.06503,029,131
10 Apr 20240.06500.06500.06400.06500.06504,156,561
09 Apr 20240.06500.06600.06400.06600.06604,849,389
08 Apr 20240.06400.06700.06400.06500.06501,776,514
05 Apr 20240.06500.06500.06300.06300.06301,806,726
04 Apr 20240.06100.06600.06100.06300.06304,096,925
03 Apr 20240.06100.06200.06100.06200.06201,097,613
02 Apr 20240.06200.06300.06000.06300.06303,819,726
28 Mar 20240.06100.06200.06000.06000.06001,171,828
27 Mar 20240.06000.06000.06000.06000.0600-
26 Mar 20240.06000.06000.06000.06000.0600-
25 Mar 20240.06000.06100.06000.06000.060094,491
22 Mar 20240.05900.06000.05900.06000.060031,000
21 Mar 20240.06100.06100.05700.06000.0600398,228
20 Mar 20240.06100.06100.06100.06100.0610-
19 Mar 20240.05800.06100.05800.06100.061040,079
18 Mar 20240.05800.05800.05700.05700.0570204,800
15 Mar 20240.06000.06000.05500.05500.0550510,520
14 Mar 20240.05800.06100.05800.06100.0610285,747
13 Mar 20240.05900.05900.05300.05800.0580738,910
12 Mar 20240.05900.05900.05800.05800.0580453,739
11 Mar 20240.05900.05900.05800.05900.059025,100
08 Mar 20240.05800.06000.05600.06000.0600724,758
07 Mar 20240.05900.05900.05500.05800.0580852,409
06 Mar 20240.06000.06000.05800.06000.0600891,652
05 Mar 20240.05500.06100.05500.05900.0590669,081
04 Mar 20240.05700.05700.05100.05100.05102,068,851
01 Mar 20240.05900.05900.05500.05600.0560594,193
29 Feb 20240.06000.06000.05900.05900.059075,949
28 Feb 20240.06000.06200.06000.06000.0600285,644
27 Feb 20240.06100.06100.06100.06100.061051,352
26 Feb 20240.06300.06300.06000.06100.0610682,398
23 Feb 20240.06200.06300.06200.06200.0620132,502
22 Feb 20240.06200.06500.06100.06200.062070,797
21 Feb 20240.06400.06400.06100.06100.0610329,918
20 Feb 20240.06200.06200.06100.06200.0620395,557
19 Feb 20240.06500.06500.06100.06200.0620660,389
16 Feb 20240.06500.06700.06500.06700.0670511,261
15 Feb 20240.06500.06500.06400.06400.064011,520
14 Feb 20240.06300.06500.06300.06500.0650631,364
13 Feb 20240.06400.06500.06400.06500.0650132,309
12 Feb 20240.06500.06500.06400.06400.0640614,794
09 Feb 20240.07000.07000.06600.06600.0660330,500
08 Feb 20240.06600.06800.06500.06800.0680125,631
07 Feb 20240.06700.06800.06700.06800.0680362,789
06 Feb 20240.06700.07100.06700.06800.0680187,912
05 Feb 20240.06600.06700.06500.06600.0660505,983
02 Feb 20240.06600.06700.06600.06700.0670103,722
01 Feb 20240.06800.06800.06500.06500.0650744,189
31 Jan 20240.06700.06700.06700.06700.067018,420
30 Jan 20240.07000.07000.06600.06700.0670223,601
29 Jan 20240.06700.06700.06700.06700.06708,863
25 Jan 20240.06600.06800.06600.06700.06701,026,802
24 Jan 20240.06700.06700.06600.06600.0660235,225
23 Jan 20240.06600.06600.06600.06600.0660-
22 Jan 20240.06500.06600.06400.06600.0660381,077
19 Jan 20240.06700.06700.06500.06700.0670391,657
18 Jan 20240.06700.06700.06700.06700.067030,000
17 Jan 20240.06700.06800.06600.06800.0680587,881
16 Jan 20240.06800.06900.06700.06700.0670453,124
15 Jan 20240.07000.07100.07000.07100.07109,000
12 Jan 20240.07000.07100.07000.07000.0700207,740
11 Jan 20240.07000.07000.07000.07000.0700253,254
10 Jan 20240.06900.07000.06800.07000.0700950,001
09 Jan 20240.07100.07100.06800.06800.0680793,116
08 Jan 20240.07100.07200.07100.07100.0710451,692
05 Jan 20240.07400.07400.07400.07400.0740120,000
04 Jan 20240.07700.07700.07100.07500.0750306,170
03 Jan 20240.07500.07700.07300.07700.0770189,926
02 Jan 20240.07300.07400.07300.07400.0740347,438
29 Dec 20230.07200.07300.07000.07300.0730155,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...