Australia markets closed

Astral Resources NL (AAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
11 Oct 2023 - 11 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.10500.11000.10500.10500.10502,557,541
10 Oct 20240.11000.11000.10500.10500.10501,269,154
09 Oct 20240.10500.11000.10000.11000.11002,960,020
08 Oct 20240.11500.11500.10500.10500.10503,260,213
07 Oct 20240.11500.11500.11000.11000.1100914,831
04 Oct 20240.12000.12000.11000.11000.11004,306,127
03 Oct 20240.12000.12000.11500.11500.11501,679,145
02 Oct 20240.11000.12000.11000.12000.12004,244,506
01 Oct 20240.11500.12000.11000.11500.11509,377,168
30 Sept 20240.11000.13500.11000.12000.12009,374,230
27 Sept 20240.11000.11000.10500.10500.10502,873,504
26 Sept 20240.10500.11250.10500.11000.11002,223,174
25 Sept 20240.10000.11250.10000.10500.10504,968,400
24 Sept 20240.11000.11000.11000.11000.1100-
23 Sept 20240.11000.11000.11000.11000.1100-
20 Sept 20240.11000.11250.11000.11000.1100237,848
19 Sept 20240.11000.11500.10750.11000.11001,967,902
18 Sept 20240.11000.11000.10000.10500.1050939,854
17 Sept 20240.09800.11000.09700.11000.11001,121,737
16 Sept 20240.10500.10500.09500.09600.09602,311,013
13 Sept 20240.11000.11000.10500.10500.10501,244,916
12 Sept 20240.11500.11500.10500.10500.10501,205,750
11 Sept 20240.11000.11500.11000.11500.1150717,431
10 Sept 20240.12000.12000.10500.11000.1100566,419
09 Sept 20240.11000.12000.11000.12000.12003,693,277
06 Sept 20240.10500.11000.10500.11000.11001,648,824
05 Sept 20240.11000.11000.10250.10500.10506,443,810
04 Sept 20240.10500.10500.09900.10500.10501,889,437
03 Sept 20240.09800.11000.09700.10000.10002,661,693
02 Sept 20240.09900.10500.09700.09700.09702,307,595
30 Aug 20240.09100.10500.09100.09800.09804,114,069
29 Aug 20240.08200.09200.08200.09100.09103,343,531
28 Aug 20240.08100.08300.08000.08300.0830763,331
27 Aug 20240.08300.08300.08200.08200.082074,363
26 Aug 20240.08100.08400.08100.08400.0840661,624
23 Aug 20240.08300.08300.08100.08100.0810268,545
22 Aug 20240.07900.08100.07900.08100.08101,248,509
21 Aug 20240.08100.08100.07900.07900.07901,479,838
20 Aug 20240.07900.08100.07900.08100.0810192,666
19 Aug 20240.07600.08000.07600.07900.07901,441,856
16 Aug 20240.07100.07300.07100.07300.0730294,685
15 Aug 20240.07200.07300.07100.07200.0720100,690
14 Aug 20240.07300.07300.07200.07200.0720372,683
13 Aug 20240.07400.07400.07300.07300.0730170,736
12 Aug 20240.07200.07400.07200.07300.0730241,508
09 Aug 20240.06900.07200.06900.07200.0720463,884
08 Aug 20240.06900.06900.06800.06900.0690242,569
07 Aug 20240.07050.07100.07050.07100.071098,354
06 Aug 20240.06900.07100.06800.07100.0710357,938
05 Aug 20240.07300.07300.06900.06900.0690286,023
02 Aug 20240.07400.07500.07300.07300.0730518,011
01 Aug 20240.07500.07500.07400.07400.0740249,000
31 July 20240.07600.07700.07100.07100.0710685,462
30 July 20240.07600.07700.07600.07700.0770171,891
29 July 20240.07700.07700.07600.07700.07709,275
26 July 20240.07300.07700.07300.07700.0770530,967
25 July 20240.07800.07800.07300.07300.0730781,242
24 July 20240.07800.08000.07800.08000.080054,100
23 July 20240.08100.08100.07900.07900.0790299,839
22 July 20240.07900.08000.07800.08000.0800310,528
19 July 20240.08000.08000.07800.07800.0780248,933
18 July 20240.08400.08400.08000.08400.0840893,079
17 July 20240.08500.08800.08200.08400.08401,057,398
16 July 20240.08500.08500.08300.08300.0830134,087
15 July 20240.08500.08500.08200.08400.08401,887,014
12 July 20240.07800.08800.07800.08500.08503,343,854
11 July 20240.08000.08000.07800.07800.0780621,748
10 July 20240.07900.07900.07800.07800.078078,837
09 July 20240.07900.08300.07800.08100.0810530,704
08 July 20240.07700.08000.07700.07700.0770392,191
05 July 20240.07700.07700.07700.07700.0770120,870
04 July 20240.07900.08000.07800.07800.0780825,041
03 July 20240.08000.08000.07500.07800.0780967,205
02 July 20240.08300.08300.08300.08300.0830-
01 July 20240.08300.08300.08300.08300.0830-
28 June 20240.08300.08300.08300.08300.0830-
27 June 20240.08800.08800.08300.08300.0830727,134
26 June 20240.08000.09000.07750.08800.08803,045,632
25 June 20240.08000.08400.08000.08100.08102,210,199
24 June 20240.08000.08100.07800.08000.08002,090,439
21 June 20240.08000.08300.08000.08200.08201,515,464
20 June 20240.08000.08000.07800.07800.0780361,195
19 June 20240.07700.08200.07700.08000.08001,057,338
18 June 20240.07700.07800.07700.07700.0770308,601
17 June 20240.07700.07900.07700.07800.078071,743
14 June 20240.07800.07900.07700.07900.0790807,711
13 June 20240.07900.08000.07800.08000.0800474,928
12 June 20240.07600.08100.07600.07900.07901,271,862
11 June 20240.07800.08300.07600.07700.07701,050,350
07 June 20240.07900.08300.07800.08000.0800671,018
06 June 20240.07700.07700.07700.07700.0770720,593
05 June 20240.07700.07700.07600.07600.0760487,517
04 June 20240.07700.07900.07500.07900.07901,450,089
03 June 20240.08000.08100.07700.07700.07701,031,888
31 May 20240.08100.08200.08000.08050.08051,353,542
30 May 20240.08800.08800.08400.08400.0840849,578
29 May 20240.08600.09000.08600.09000.0900283,269
28 May 20240.09000.09000.08600.08600.0860586,331
27 May 20240.08800.09100.08800.08800.08801,014,816
24 May 20240.08200.08800.08200.08800.0880519,525
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...