Australia markets closed

Astro Resources NL (ARO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08000.0000 (0.00%)
At close: 03:12PM AEDT
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20220.08200.08200.07500.08000.0800153,750
30 Nov 20220.08000.08000.08000.08000.080017,450
29 Nov 20220.07700.07700.07300.07500.075095,652
28 Nov 20220.07500.07500.07500.07500.075050,000
25 Nov 20220.07500.07500.07400.07500.075010,000
24 Nov 20220.07500.07800.07500.07800.078092,259
23 Nov 20220.07000.07000.07000.07000.0700-
22 Nov 20220.07100.07100.07000.07000.0700128,000
21 Nov 20220.08000.08000.07000.07000.0700344,592
18 Nov 20220.07500.08000.07000.08000.0800338,588
18 Nov 20221:25 Stock split
17 Nov 20220.07500.07500.07500.07500.075011,151
16 Nov 20220.07500.07500.07500.07500.0750-
15 Nov 20220.07500.07500.07500.07500.0750-
14 Nov 20220.07500.07500.07500.07500.0750582
11 Nov 20220.07500.07500.07500.07500.07503,340
10 Nov 20220.10000.10000.10000.10000.1000-
09 Nov 20220.10000.10000.10000.10000.1000950
08 Nov 20220.10000.10000.10000.10000.10002,000
07 Nov 20220.10000.10000.08750.08750.087530,890
04 Nov 20220.07500.07500.07500.07500.0750-
03 Nov 20220.10000.10000.07500.07500.075023,600
02 Nov 20220.08750.08750.08750.08750.0875-
01 Nov 20220.10000.10000.08750.08750.087539,200
31 Oct 20220.10000.10000.07500.07500.075010,799
28 Oct 20220.07500.08750.07500.08750.087528,999
27 Oct 20220.07500.10000.07500.07500.0750117,199
26 Oct 20220.10000.10000.07500.07500.075069,050
25 Oct 20220.07500.07500.07500.07500.075044,000
24 Oct 20220.10000.10000.08750.08750.087547,150
21 Oct 20220.10000.10000.08750.10000.10002,007,834
20 Oct 20220.07500.07500.07500.07500.0750-
19 Oct 20220.07500.07500.07500.07500.0750119,000
18 Oct 20220.07500.08750.07500.08750.087587,089
17 Oct 20220.08750.08750.08750.08750.087599,391
14 Oct 20220.08750.08750.08750.08750.08755,500
13 Oct 20220.08750.08750.08750.08750.0875-
12 Oct 20220.08750.08750.08750.08750.0875-
11 Oct 20220.10000.10000.08750.08750.087583,010
10 Oct 20220.10000.10000.10000.10000.1000134,899
07 Oct 20220.10000.10000.10000.10000.1000-
06 Oct 20220.08750.10000.08750.10000.10007,510
05 Oct 20220.08750.08750.08750.08750.0875-
04 Oct 20220.10000.10000.08750.08750.087514,350
03 Oct 20220.10000.10000.10000.10000.1000-
30 Sept 20220.10000.10000.10000.10000.100085,020
29 Sept 20220.08750.08750.08750.08750.0875-
28 Sept 20220.08750.08750.08750.08750.087532,000
27 Sept 20220.10000.10000.10000.10000.10006,399
26 Sept 20220.08750.08750.08750.08750.0875-
23 Sept 20220.10000.10000.08750.08750.087524,950
21 Sept 20220.10000.10000.10000.10000.10009,850
20 Sept 20220.10000.10000.08750.08750.087550,000
19 Sept 20220.10000.10000.07500.07500.0750473,653
16 Sept 20220.10000.10000.10000.10000.1000950
15 Sept 20220.10000.10000.08750.10000.1000111,304
14 Sept 20220.08750.08750.08750.08750.087520,000
13 Sept 20220.08750.08750.08750.08750.0875-
12 Sept 20220.08750.08750.08750.08750.0875-
09 Sept 20220.08750.08750.08750.08750.0875-
08 Sept 20220.08750.08750.08750.08750.0875-
07 Sept 20220.08750.08750.08750.08750.0875-
06 Sept 20220.08750.08750.08750.08750.0875-
05 Sept 20220.10000.10000.08750.08750.0875156,776
02 Sept 20220.07500.10000.07500.08750.0875141,134
01 Sept 20220.10000.10000.10000.10000.10003,410
31 Aug 20220.10000.10000.08750.08750.0875306,328
30 Aug 20220.08750.08750.08750.08750.0875-
29 Aug 20220.08750.08750.08750.08750.0875-
26 Aug 20220.08750.08750.08750.08750.08752,005,000
25 Aug 20220.08750.10000.08750.10000.100084,056
24 Aug 20220.08750.08750.08750.08750.0875-
23 Aug 20220.08750.08750.08750.08750.0875-
22 Aug 20220.08750.08750.08750.08750.087519,920
19 Aug 20220.08750.08750.08750.08750.0875480,000
18 Aug 20220.08750.08750.08750.08750.0875-
17 Aug 20220.08750.08750.08750.08750.087580,000
16 Aug 20220.07500.07500.07500.07500.075023,199
15 Aug 20220.10000.10000.10000.10000.100040,620
12 Aug 20220.08750.08750.08750.08750.0875-
11 Aug 20220.10000.10000.08750.08750.087527,065
10 Aug 20220.10000.10000.10000.10000.1000-
09 Aug 20220.10000.10000.10000.10000.1000-
08 Aug 20220.10000.10000.10000.10000.10004,850
05 Aug 20220.10000.10000.10000.10000.1000-
04 Aug 20220.10000.10000.10000.10000.1000-
03 Aug 20220.10000.10000.10000.10000.10004,950
02 Aug 20220.10000.10000.10000.10000.100047,051
01 Aug 20220.10000.10000.08750.08750.0875132,000
29 July 20220.10000.10000.08750.08750.0875200,480
28 July 20220.08750.10000.08750.10000.1000423,700
27 July 20220.07500.08750.07500.08750.087513,600
26 July 20220.10000.10000.10000.10000.10006,062
25 July 20220.10000.10000.10000.10000.1000334,000
22 July 20220.10000.10000.08750.08750.0875161,571
21 July 20220.10000.10000.10000.10000.1000-
20 July 20220.10000.10000.10000.10000.1000-
19 July 20220.10000.10000.10000.10000.1000137,000
18 July 20220.08750.08750.08750.08750.0875-
15 July 20220.08750.08750.08750.08750.0875-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...