Australia Markets open in 3 hrs 18 mins

Astro Resources NL (ARO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00300.0000 (0.00%)
At close: 12:06PM AEST
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 20220.00350.00350.00350.00350.0035-
17 Aug 20220.00350.00350.00350.00350.00352,000,000
16 Aug 20220.00300.00300.00300.00300.0030579,999
15 Aug 20220.00400.00400.00400.00400.00401,015,500
12 Aug 20220.00350.00350.00350.00350.0035-
11 Aug 20220.00400.00400.00350.00350.0035676,637
10 Aug 20220.00400.00400.00400.00400.0040-
09 Aug 20220.00400.00400.00400.00400.0040-
08 Aug 20220.00400.00400.00400.00400.0040121,263
05 Aug 20220.00400.00400.00400.00400.0040-
04 Aug 20220.00400.00400.00400.00400.0040-
03 Aug 20220.00400.00400.00400.00400.0040123,750
02 Aug 20220.00400.00400.00400.00400.00401,176,276
01 Aug 20220.00400.00400.00350.00350.00353,300,000
29 July 20220.00400.00400.00350.00350.00355,012,000
28 July 20220.00350.00400.00350.00400.004010,592,500
27 July 20220.00300.00350.00300.00350.0035340,000
26 July 20220.00400.00400.00400.00400.0040151,559
25 July 20220.00400.00400.00400.00400.00408,350,000
22 July 20220.00400.00400.00350.00350.00354,039,291
21 July 20220.00400.00400.00400.00400.0040-
20 July 20220.00400.00400.00400.00400.0040-
19 July 20220.00400.00400.00400.00400.00403,425,017
18 July 20220.00350.00350.00350.00350.0035-
15 July 20220.00350.00350.00350.00350.0035-
14 July 20220.00350.00350.00350.00350.00351,000,000
13 July 20220.00400.00400.00400.00400.00401,034,500
12 July 20220.00350.00350.00350.00350.0035196,000
11 July 20220.00400.00400.00400.00400.0040-
08 July 20220.00400.00400.00400.00400.00402,120,000
07 July 20220.00350.00350.00350.00350.00351,692,310
06 July 20220.00400.00400.00300.00300.00302,349,997
05 July 20220.00400.00400.00400.00400.0040272,762
04 July 20220.00400.00400.00350.00350.00352,972,250
01 July 20220.00400.00400.00300.00300.00301,062,050
30 June 20220.00350.00400.00350.00400.00403,550,000
29 June 20220.00350.00350.00300.00300.00302,000,000
28 June 20220.00350.00350.00350.00350.0035840,000
27 June 20220.00350.00400.00350.00400.004010,361,082
24 June 20220.00300.00350.00300.00350.00351,304,699
23 June 20220.00400.00400.00400.00400.0040650,012
22 June 20220.00400.00400.00300.00300.003032,202,962
21 June 20220.00500.00500.00400.00400.00408,900,988
20 June 20220.00400.00500.00400.00500.005071,349,770
17 June 20220.00400.00400.00400.00400.00402,634,786
16 June 20220.00400.00400.00400.00400.00402,773,539
15 June 20220.00350.00350.00350.00350.0035-
14 June 20220.00400.00400.00300.00350.00352,445,800
10 June 20220.00400.00400.00350.00350.00351,373,806
09 June 20220.00350.00400.00300.00300.00303,841,935
08 June 20220.00500.00500.00300.00300.003045,730,159
07 June 20220.00500.00500.00400.00450.00455,913,006
06 June 20220.00400.00450.00400.00400.00407,260,856
03 June 20220.00400.00450.00400.00400.004010,736,473
02 June 20220.00500.00550.00400.00400.0040128,020,704
01 June 20220.00300.00450.00300.00400.004048,322,799
31 May 20220.00300.00300.00300.00300.0030-
30 May 20220.00300.00300.00300.00300.0030-
27 May 20220.00300.00300.00250.00300.00309,000,000
26 May 20220.00400.00400.00300.00300.003047,835,611
25 May 20220.00350.00350.00350.00350.003515,000
24 May 20220.00350.00350.00350.00350.00354,000,000
23 May 20220.00350.00350.00350.00350.0035-
20 May 20220.00350.00350.00350.00350.0035850,000
19 May 20220.00350.00350.00350.00350.0035-
18 May 20220.00350.00350.00350.00350.0035-
17 May 20220.00350.00350.00350.00350.0035-
16 May 20220.00400.00400.00350.00350.00353,066,009
13 May 20220.00400.00400.00400.00400.0040-
12 May 20220.00400.00400.00400.00400.0040340,000
11 May 20220.00350.00400.00350.00400.0040895,006
10 May 20220.00350.00400.00350.00400.00401,648,763
09 May 20220.00400.00400.00400.00400.0040-
06 May 20220.00400.00400.00400.00400.0040-
05 May 20220.00400.00400.00400.00400.0040246,262
04 May 20220.00400.00400.00400.00400.004020,562,152
03 May 20220.00400.00400.00400.00400.0040-
02 May 20220.00400.00400.00400.00400.0040500,240
29 Apr 20220.00400.00400.00400.00400.00406,942,700
28 Apr 20220.00400.00400.00400.00400.0040-
27 Apr 20220.00450.00450.00400.00400.00401,068,000
26 Apr 20220.00400.00400.00400.00400.00401,306,127
22 Apr 20220.00450.00450.00450.00450.0045-
21 Apr 20220.00450.00450.00450.00450.00454,258,682
20 Apr 20220.00400.00400.00400.00400.0040-
19 Apr 20220.00500.00500.00400.00400.00409,624,220
14 Apr 20220.00450.00450.00450.00450.0045-
13 Apr 20220.00450.00450.00450.00450.0045-
12 Apr 20220.00450.00450.00450.00450.004539,011
11 Apr 20220.00400.00400.00400.00400.00401,675,000
08 Apr 20220.00400.00400.00400.00400.004012,500,000
07 Apr 20220.00450.00450.00450.00450.00451,634,986
06 Apr 20220.00450.00500.00450.00450.00452,145,014
05 Apr 20220.00450.00500.00450.00500.00501,227,285
04 Apr 20220.00400.00500.00400.00500.0050516,418
01 Apr 20220.00450.00450.00400.00400.00401,392,857
31 Mar 20220.00450.00450.00450.00450.00451,503,737
30 Mar 20220.00450.00500.00450.00500.0050528,000
29 Mar 20220.00500.00500.00500.00500.0050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...