Australia markets closed

Austral Resources Australia Ltd (AR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4150+0.0550 (+15.28%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.37000.41500.36000.41500.41504,758,742
19 May 20220.30000.38000.29500.36000.36001,977,720
18 May 20220.31000.34500.30000.34000.34003,899,530
17 May 20220.29000.31500.28500.30500.30502,960,916
16 May 20220.25000.30000.25000.30000.30004,343,110
13 May 20220.22000.23500.21500.23500.23501,459,432
12 May 20220.21000.23500.21000.22500.2250469,892
11 May 20220.22000.23000.21000.21000.2100746,002
10 May 20220.24000.24500.20000.22500.22504,033,928
09 May 20220.27000.27000.23500.24000.24002,509,749
06 May 20220.24500.26000.24000.26000.26002,151,446
05 May 20220.22000.26000.21500.26000.26002,470,127
04 May 20220.21500.23500.21000.21000.21003,315,178
03 May 20220.21500.22000.20500.21500.21501,143,733
02 May 20220.20500.22000.20500.21000.2100423,770
29 Apr 20220.19500.24000.19500.20500.20503,201,503
28 Apr 20220.19500.20000.19000.19500.19501,010,891
27 Apr 20220.18500.18500.18000.18000.1800575,956
26 Apr 20220.19000.19000.18500.19000.1900441,866
22 Apr 20220.20500.20500.19500.19500.1950265,458
21 Apr 20220.19500.20500.19500.20000.2000731,486
20 Apr 20220.18000.20000.18000.20000.20001,987,086
19 Apr 20220.17500.18000.17000.18000.1800603,664
14 Apr 20220.17000.17500.17000.17500.175087,218
13 Apr 20220.17500.18250.17500.17500.1750446,941
12 Apr 20220.17500.19000.17500.17500.1750742,902
11 Apr 20220.17500.17500.17500.17500.175085,267
08 Apr 20220.18000.18000.17500.17500.1750200,000
07 Apr 20220.18000.18000.17000.17000.1700411,374
06 Apr 20220.19000.19000.17000.17000.17002,933,166
05 Apr 20220.18500.18500.18000.18000.1800427,599
04 Apr 20220.20000.20000.17500.18500.18502,235,546
01 Apr 20220.18000.19500.17000.17500.17503,009,551
31 Mar 20220.19000.19500.17500.17500.17503,176,512
30 Mar 20220.18000.19000.18000.19000.190084,941
29 Mar 20220.20000.20000.18000.18000.1800382,379
28 Mar 20220.19750.19750.18500.19000.1900792,094
25 Mar 20220.19500.19500.19500.19500.1950109,609
24 Mar 20220.19500.20000.19500.19500.1950927,534
23 Mar 20220.19000.19500.18500.19500.1950293,747
22 Mar 20220.19500.19500.18500.18500.1850258,622
21 Mar 20220.19250.19500.19000.19500.1950461,908
18 Mar 20220.18750.19500.18750.19000.1900499,150
17 Mar 20220.18500.18500.18500.18500.1850114,040
16 Mar 20220.19000.19000.18500.19000.1900269,053
15 Mar 20220.18000.18500.17500.18000.1800636,555
14 Mar 20220.18500.18500.18500.18500.1850153,919
11 Mar 20220.18500.18750.18500.18500.1850162,633
10 Mar 20220.18750.19000.18750.19000.1900253,216
09 Mar 20220.19500.19500.18500.18500.1850130,197
08 Mar 20220.18500.19250.18500.19000.1900152,805
07 Mar 20220.19000.19000.18500.18500.1850135,992
04 Mar 20220.19500.19500.19500.19500.195033,332
03 Mar 20220.19000.19500.19000.19500.1950801,110
02 Mar 20220.19500.19500.19000.19000.190095,900
01 Mar 20220.20000.20000.19500.19500.1950107,500
28 Feb 20220.19500.20000.19000.20000.2000303,627
25 Feb 20220.19500.20000.19000.19500.195069,090
24 Feb 20220.19500.20000.19000.20000.2000187,660
23 Feb 20220.19500.20000.19500.20000.2000187,590
22 Feb 20220.20000.20000.19500.19500.195075,928
21 Feb 20220.20000.20000.18500.20000.2000222,810
18 Feb 20220.20000.20000.19000.19500.1950177,923
17 Feb 20220.20000.20000.19000.19000.190094,045
16 Feb 20220.20000.20000.20000.20000.2000252,550
15 Feb 20220.20000.20000.19500.19500.1950150,511
14 Feb 20220.21000.21000.20000.20000.2000242,746
11 Feb 20220.19500.21000.19500.21000.2100889,327
10 Feb 20220.19000.19500.19000.19000.1900351,358
09 Feb 20220.19000.19500.18000.19000.1900447,872
08 Feb 20220.19000.19000.19000.19000.1900154,000
07 Feb 20220.20000.20000.19000.19500.1950561,211
04 Feb 20220.20000.20000.19000.20000.2000869,975
03 Feb 20220.22000.22000.19000.19500.19502,960,558
02 Feb 20220.20500.21000.20000.20000.2000904,962
01 Feb 20220.19000.20000.19000.20000.20001,672,077
31 Jan 20220.18500.18500.17500.18500.1850356,846
28 Jan 20220.18000.18500.17500.18500.1850199,180
27 Jan 20220.17500.17500.16500.17500.1750420,501
25 Jan 20220.18500.18500.17500.17500.175090,278
24 Jan 20220.19000.19000.18000.18500.1850135,235
21 Jan 20220.19500.19500.18500.18500.1850100,067
20 Jan 20220.18500.19500.18000.19000.1900555,628
19 Jan 20220.17750.18500.17500.18500.1850668,708
18 Jan 20220.16500.17500.16500.17500.1750568,436
17 Jan 20220.17500.17500.16250.16500.1650695,465
14 Jan 20220.17500.17500.16500.17000.1700581,639
13 Jan 20220.18000.18500.16500.17000.17002,190,007
12 Jan 20220.18500.19000.17500.19000.1900449,257
11 Jan 20220.17000.19000.17000.19000.1900266,646
10 Jan 20220.17000.17000.16500.16500.1650384,377
07 Jan 20220.17000.17000.17000.17000.170058,825
06 Jan 20220.16000.16000.15500.16000.1600196,008
05 Jan 20220.16500.17000.15500.16500.1650133,548
04 Jan 20220.16500.16500.15500.15500.1550233,409
31 Dec 20210.16500.16500.16500.16500.165024,925
30 Dec 20210.16250.16250.16000.16000.160014,117
29 Dec 20210.16000.16500.15500.16500.1650248,376
24 Dec 20210.16000.16000.15000.16000.1600421,135
23 Dec 20210.15500.15500.15500.15500.1550-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...