Australia markets closed

Austral Resources Australia Ltd (AR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500-0.0050 (-3.23%)
At close: 03:54PM AEDT
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.15500.16000.14500.15000.15001,391,931
09 Dec 20220.15500.16000.14500.15000.15001,930,795
08 Dec 20220.16500.16500.15500.15500.1550377,596
07 Dec 20220.16500.17000.16000.16500.1650161,201
06 Dec 20220.17500.17500.16500.17000.1700378,021
05 Dec 20220.17500.17500.17000.17500.1750102,992
02 Dec 20220.16500.18250.16500.16500.1650172,932
01 Dec 20220.16000.17000.16000.17000.170093,408
30 Nov 20220.16000.16000.15500.15500.1550348,732
29 Nov 20220.16000.17000.15750.15750.1575620,703
28 Nov 20220.16500.17500.16000.16500.1650196,701
25 Nov 20220.17000.17500.16500.17000.1700110,746
24 Nov 20220.16000.17500.16000.17000.1700355,847
23 Nov 20220.16750.16750.16000.16000.1600505,062
22 Nov 20220.17500.17500.16500.16500.1650104,755
21 Nov 20220.17500.17500.17000.17000.1700218,585
18 Nov 20220.17000.17500.17000.17500.175084,481
17 Nov 20220.17500.17500.17000.17500.1750495,971
16 Nov 20220.17500.18000.17500.18000.1800304,320
15 Nov 20220.18000.18000.17000.17500.1750434,928
14 Nov 20220.19000.19000.17500.17500.1750606,927
11 Nov 20220.19000.19500.17500.19000.1900801,534
10 Nov 20220.18000.18000.17000.18000.1800330,483
09 Nov 20220.18500.18750.18000.18500.1850505,069
08 Nov 20220.17500.17500.17000.17000.1700566,666
07 Nov 20220.19000.19000.17500.17500.1750888,959
04 Nov 20220.18500.19000.18000.18000.180030,822
03 Nov 20220.17000.19500.17000.19000.1900448,748
02 Nov 20220.17500.17500.17000.17500.1750110,190
01 Nov 20220.17000.17500.16500.17000.1700115,583
31 Oct 20220.17500.17500.16500.17000.1700202,764
28 Oct 20220.18500.19000.16500.17500.17501,004,109
27 Oct 20220.19500.19500.18000.18000.1800661,364
26 Oct 20220.18500.18500.18000.18500.185060,224
25 Oct 20220.20000.20000.18000.18000.1800343,806
24 Oct 20220.18000.19000.18000.19000.1900595,618
21 Oct 20220.15500.17750.15500.17500.1750242,242
20 Oct 20220.16500.16500.15500.15500.1550602,264
19 Oct 20220.16500.16500.16000.16500.1650354,811
18 Oct 20220.16500.16500.16000.16500.1650434,546
17 Oct 20220.17000.18000.16500.16500.16501,129,244
14 Oct 20220.17500.18000.17000.18000.1800413,046
13 Oct 20220.17500.18000.16000.17000.17001,401,320
12 Oct 20220.17000.18000.15000.16500.16501,438,346
11 Oct 20220.18000.18000.16500.16500.1650849,891
10 Oct 20220.20000.20500.17500.18000.18001,954,070
07 Oct 20220.21500.21500.20000.20000.2000639,117
06 Oct 20220.22500.22500.21500.21500.2150254,667
05 Oct 20220.21500.24000.21500.21500.2150809,650
04 Oct 20220.19000.21500.19000.20000.200093,472
03 Oct 20220.20000.20000.18000.18250.1825249,834
30 Sept 20220.21000.21000.20000.20000.2000485,320
29 Sept 20220.18500.21500.18000.20000.2000995,077
28 Sept 20220.20500.21500.17500.17500.17503,067,807
27 Sept 20220.26000.26000.19500.20000.20003,670,847
26 Sept 20220.29500.30000.20000.22000.22004,920,452
23 Sept 20220.34500.35000.29500.30000.30001,464,339
21 Sept 20220.35000.35000.32500.34500.3450259,115
20 Sept 20220.34000.35000.33500.35000.3500624,115
19 Sept 20220.32000.33000.31500.33000.3300373,253
16 Sept 20220.32500.32500.31000.31000.310059,573
15 Sept 20220.33000.33000.31500.33000.3300145,863
14 Sept 20220.30000.33000.30000.33000.3300613,075
13 Sept 20220.34000.35000.33500.34000.3400189,695
12 Sept 20220.33000.34500.32500.34000.3400558,870
09 Sept 20220.32000.32500.31500.31500.3150117,181
08 Sept 20220.31000.36000.31000.31500.3150620,335
07 Sept 20220.31500.32000.30000.30500.3050163,730
06 Sept 20220.31250.32000.30500.32000.3200194,113
05 Sept 20220.30500.32000.29500.30500.3050578,832
02 Sept 20220.31000.33000.28500.31000.31001,166,398
01 Sept 20220.31000.31000.28000.31000.3100362,866
31 Aug 20220.30000.32000.28500.31000.3100721,392
30 Aug 20220.32500.32500.29000.30500.30501,107,635
29 Aug 20220.33000.33000.30500.32000.32001,168,470
26 Aug 20220.37500.37500.31500.34000.3400969,166
25 Aug 20220.33000.35000.32500.35000.3500536,727
24 Aug 20220.30000.32000.30000.31500.3150289,522
23 Aug 20220.31500.31500.29750.30000.30001,171,314
22 Aug 20220.34000.34000.31000.32000.3200925,041
19 Aug 20220.34500.35750.33000.33500.3350967,951
18 Aug 20220.35500.36000.35000.35000.35001,832,977
17 Aug 20220.37000.37000.35000.35500.35501,624,708
16 Aug 20220.37500.38000.36500.38000.3800996,184
15 Aug 20220.41500.41500.39000.39000.3900237,797
12 Aug 20220.40500.42000.39000.40500.4050802,446
11 Aug 20220.45000.45500.39000.40500.40501,082,418
10 Aug 20220.45000.45000.45000.45000.4500-
09 Aug 20220.44500.45000.44000.45000.4500180,375
08 Aug 20220.44000.44500.42000.44500.4450470,748
05 Aug 20220.47000.47000.43000.44500.4450409,966
04 Aug 20220.44000.48000.42500.47500.4750439,786
03 Aug 20220.46500.46500.42500.44000.4400682,959
02 Aug 20220.43500.60000.43500.46500.46502,733,486
01 Aug 20220.41000.42500.39000.41500.4150251,860
29 July 20220.40000.40500.39500.40500.4050280,453
28 July 20220.40000.40500.39000.40000.4000789,732
27 July 20220.42000.43000.39500.40500.4050708,568
26 July 20220.41000.43000.41000.43000.430047,628
25 July 20220.40000.41000.39500.41000.410028,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...