Australia markets closed

African Energy Resources Limited (AFR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450-0.0020 (-4.26%)
At close: 03:47PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20210.04500.04500.04500.04500.045010,187
30 Nov 20210.04600.04700.04600.04700.0470650,000
29 Nov 20210.04100.04800.04100.04800.0480410,753
26 Nov 20210.04000.04200.03600.04000.04002,169,905
25 Nov 20210.04100.04100.04100.04100.041016,666
24 Nov 20210.04400.04400.04400.04400.0440-
23 Nov 20210.04400.04400.04400.04400.0440-
22 Nov 20210.04700.04700.04400.04400.044053,296
19 Nov 20210.04700.04700.04600.04600.0460132,732
18 Nov 20210.04800.04800.04600.04600.046078,780
17 Nov 20210.04700.04750.04700.04750.047529,124
16 Nov 20210.04700.04700.04700.04700.0470297,196
15 Nov 20210.04700.04900.04700.04900.0490139,144
12 Nov 20210.04800.04800.04700.04700.0470223,270
11 Nov 20210.04900.04900.04700.04700.0470205,377
10 Nov 20210.04900.05100.04600.04700.04701,368,813
09 Nov 20210.04200.04900.04200.04900.0490608,865
08 Nov 20210.04800.04800.04000.04000.0400909,550
05 Nov 20210.05300.05300.04800.04800.0480668,648
04 Nov 20210.05300.05300.05100.05300.0530228,984
03 Nov 20210.05100.05300.05000.05300.0530200,566
02 Nov 20210.05500.05500.04900.05000.0500239,517
01 Nov 20210.05600.05600.05000.05300.0530484,123
29 Oct 20210.04800.05000.04700.05000.0500234,000
28 Oct 20210.04800.04800.04700.04700.0470822,205
27 Oct 20210.04700.04800.04700.04800.0480403,462
26 Oct 20210.04400.04700.04400.04600.04601,348,419
25 Oct 20210.04400.04400.04100.04200.0420412,289
22 Oct 20210.04200.04200.04200.04200.0420-
21 Oct 20210.04100.04700.04100.04200.04203,738,439
20 Oct 20210.04000.04200.04000.04200.0420632,035
19 Oct 20210.03800.04000.03300.04000.04001,549,085
18 Oct 20210.03800.03800.03800.03800.0380330,557
15 Oct 20210.04400.04400.03700.03700.03701,743,197
14 Oct 20210.03600.04400.03600.04400.04401,486,843
13 Oct 20210.03400.03500.03400.03500.0350422,080
12 Oct 20210.03400.03400.03400.03400.034070,818
11 Oct 20210.03300.03500.03200.03500.0350181,792
08 Oct 20210.03200.03300.03200.03200.0320538,938
07 Oct 20210.03300.03300.03200.03200.0320204,050
06 Oct 20210.03500.03500.03200.03200.03201,325,343
05 Oct 20210.03700.03700.03400.03500.0350731,641
04 Oct 20210.03800.03800.03700.03700.0370228,571
01 Oct 20210.03500.03700.03500.03700.03703,795,629
30 Sept 20210.03400.03400.03300.03400.03401,912,090
29 Sept 20210.03300.03400.03200.03300.03302,585,277
28 Sept 20210.03000.03000.03000.03000.0300415
27 Sept 20210.02900.03200.02900.03000.03002,026,138
24 Sept 20210.03000.03000.02800.02800.02802,515,177
23 Sept 20210.03300.03300.02800.02800.0280862,975
22 Sept 20210.03500.03500.03200.03200.0320478,181
21 Sept 20210.03300.03300.02900.02900.02902,444,436
20 Sept 20210.03800.03800.03300.03300.03303,175,524
17 Sept 20210.03800.03800.03700.03800.038090,868
16 Sept 20210.04000.04000.03700.03800.0380325,125
15 Sept 20210.04000.04100.04000.04100.041015,703
14 Sept 20210.04000.04100.03800.03800.0380808,264
13 Sept 20210.03900.03900.03800.03900.039038,882
10 Sept 20210.03900.03900.03700.03700.0370291,040
09 Sept 20210.04100.04100.03800.03800.0380562,694
08 Sept 20210.04300.04300.04000.04000.0400782,409
07 Sept 20210.04400.04400.04200.04300.0430271,779
06 Sept 20210.03600.04400.03600.04400.0440944,386
03 Sept 20210.04200.04200.03600.03600.03601,277,469
02 Sept 20210.03800.04500.03200.04100.04104,109,163
01 Sept 20210.03200.03800.03200.03700.03702,231,722
31 Aug 20210.03000.03200.03000.03200.03206,108,834
30 Aug 20210.03000.03000.03000.03000.0300508,449
27 Aug 20210.02900.02900.02900.02900.0290210,365
26 Aug 20210.03100.03100.02900.02900.02901,177,329
25 Aug 20210.02900.03200.02900.03000.03001,593,583
24 Aug 20210.02600.03900.02600.03000.03008,019,597
23 Aug 20210.02500.02600.02500.02600.0260120,000
20 Aug 20210.02600.02600.02500.02500.02501,609,400
19 Aug 20210.02500.02700.02500.02700.02702,090,123
18 Aug 20210.03000.03000.02500.02500.025010,146,458
17 Aug 20210.02500.02500.02500.02500.0250-
16 Aug 20210.02500.02500.02500.02500.0250-
13 Aug 20210.02500.02500.02500.02500.0250-
12 Aug 20210.02100.02600.02100.02500.02501,994,574
11 Aug 20210.02100.02100.02000.02000.0200100,000
10 Aug 20210.02200.02200.02000.02000.0200444,610
09 Aug 20210.02200.02200.02200.02200.0220-
06 Aug 20210.02200.02200.02200.02200.0220343,119
05 Aug 20210.02200.02300.02200.02300.0230305,571
04 Aug 20210.02100.02100.02100.02100.021090,000
03 Aug 20210.02100.02100.02100.02100.0210455,030
02 Aug 20210.02100.02400.02100.02400.0240541,737
30 July 20210.02300.02300.02300.02300.023036,133
29 July 20210.02200.02200.02200.02200.0220-
28 July 20210.02200.02200.02200.02200.0220-
27 July 20210.02300.02300.02200.02200.0220440,300
26 July 20210.02100.02300.02100.02300.0230585,650
23 July 20210.02200.02200.02200.02200.0220-
22 July 20210.02200.02200.02200.02200.0220345,050
21 July 20210.02200.02200.02200.02200.0220150,000
20 July 20210.02300.02300.02200.02200.0220637,374
19 July 20210.02300.02300.02300.02300.0230-
16 July 20210.02400.02400.02300.02300.0230512,000
15 July 20210.02600.02600.02400.02400.0240378,218
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...