Australia markets close in 2 hours 59 minutes

Askari Metals Limited (AS2.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0500+0.0020 (+4.17%)
As of 12:23PM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.04900.05100.04900.05000.050054,437
18 Apr 20240.05200.05200.04800.04800.048086,000
17 Apr 20240.05000.05200.05000.05100.0510168,773
16 Apr 20240.05200.05500.05000.05000.0500393,211
15 Apr 20240.05000.05100.04900.04900.0490496,947
12 Apr 20240.05200.05200.05000.05000.0500150,737
11 Apr 20240.05000.05100.05000.05000.0500428,510
10 Apr 20240.05300.05300.05000.05000.0500200,761
09 Apr 20240.05100.05200.04800.05200.0520535,971
08 Apr 20240.05200.05200.04900.05000.0500378,405
05 Apr 20240.05200.05200.05000.05000.05001,278,510
04 Apr 20240.05300.05400.05200.05300.0530328,331
03 Apr 20240.05500.05900.04900.05200.0520542,879
02 Apr 20240.05000.05100.05000.05000.0500333,862
28 Mar 20240.05300.05300.05000.05000.05002,249,091
27 Mar 20240.05900.06000.05500.05500.05502,511,404
26 Mar 20240.06200.06300.05950.06000.06001,042,738
25 Mar 20240.06500.06800.06400.06400.0640198,800
22 Mar 20240.08000.08000.06250.06400.0640841,892
21 Mar 20240.08400.08400.08400.08400.0840-
20 Mar 20240.08400.08400.08400.08400.0840-
19 Mar 20240.08400.08400.08400.08400.0840-
18 Mar 20240.08700.08700.08400.08400.084091,554
15 Mar 20240.08500.08500.08500.08500.085080,000
14 Mar 20240.08500.08500.08500.08500.085035,840
13 Mar 20240.08800.08800.08600.08600.086025,554
12 Mar 20240.08600.08900.08600.08600.086049,285
11 Mar 20240.08600.08600.08600.08600.0860102,660
08 Mar 20240.08700.08700.08600.08600.0860227,998
07 Mar 20240.08900.08900.08500.08700.08707,325
06 Mar 20240.08400.08700.08400.08700.08707,950
05 Mar 20240.08500.08900.08500.08900.0890322,701
04 Mar 20240.08500.08500.08000.08400.0840644,805
01 Mar 20240.08900.09000.07600.08500.0850729,282
29 Feb 20240.08100.08200.08100.08200.082087,853
28 Feb 20240.08200.08500.08100.08100.081088,316
27 Feb 20240.08400.08400.08400.08400.08403,617
26 Feb 20240.08100.08500.08100.08500.085043,571
23 Feb 20240.08200.08200.08200.08200.08201,500
22 Feb 20240.08400.08400.08200.08200.082056,959
21 Feb 20240.08000.08500.08000.08400.0840210,949
20 Feb 20240.07900.07900.07900.07900.079013,709
19 Feb 20240.08000.08000.08000.08000.080011,500
16 Feb 20240.07900.08200.07900.08200.082059,609
15 Feb 20240.08000.08000.07600.07900.079097,778
14 Feb 20240.08000.08200.07600.08200.0820391,545
13 Feb 20240.08500.08600.08500.08600.0860132,110
12 Feb 20240.09500.09500.08500.08800.0880319,486
09 Feb 20240.09500.09500.09400.09500.095080,149
08 Feb 20240.09800.09800.09800.09800.0980101
07 Feb 20240.10000.10000.09800.09800.098011,758
06 Feb 20240.09500.09700.09500.09700.097055,322
05 Feb 20240.09800.09800.09400.09500.0950201,947
02 Feb 20240.10000.10000.09300.09700.0970312,592
01 Feb 20240.11500.11500.10000.10000.100088,624
31 Jan 20240.13000.13000.12000.12000.120030,792
30 Jan 20240.12500.13000.12500.13000.130015,726
29 Jan 20240.13500.13500.12500.12500.125089,502
25 Jan 20240.13500.13500.13000.13500.135095,633
24 Jan 20240.14500.14500.13500.13500.135048,357
23 Jan 20240.15500.15500.14000.14000.140061,851
22 Jan 20240.14000.16000.14000.15500.1550124,271
19 Jan 20240.15000.15000.13500.14000.1400209,225
18 Jan 20240.16000.16000.16000.16000.1600-
17 Jan 20240.15500.16000.15000.16000.1600187,802
16 Jan 20240.16000.17000.15500.17000.1700181,490
15 Jan 20240.17000.17000.17000.17000.170058
12 Jan 20240.17000.17000.17000.17000.170035,317
11 Jan 20240.17000.17000.16000.17000.170018,439
10 Jan 20240.17000.17000.16000.16000.16003,522
09 Jan 20240.17000.17000.17000.17000.170035,000
08 Jan 20240.17500.17500.17000.17000.170025,963
05 Jan 20240.16500.17500.15500.17500.1750257,426
04 Jan 20240.16500.17000.16500.17000.17009,000
03 Jan 20240.16000.17500.16000.17500.175087,063
02 Jan 20240.17000.17000.15500.15500.155017,975
29 Dec 20230.16000.17500.16000.17500.175061,799
28 Dec 20230.16000.16500.16000.16500.165019,106
27 Dec 20230.16000.16500.16000.16500.1650105,000
22 Dec 20230.17500.17500.17500.17500.1750-
21 Dec 20230.18000.18000.16500.17500.1750211,108
20 Dec 20230.18500.18500.16000.16000.160011,057
19 Dec 20230.17500.18000.17000.17500.1750456,696
18 Dec 20230.18000.18000.15000.17500.1750173,267
15 Dec 20230.21000.21000.19000.19000.190078,308
14 Dec 20230.19500.21000.19500.21000.2100282,113
13 Dec 20230.18000.20000.18000.19500.1950466,599
12 Dec 20230.16000.18500.16000.18500.1850259,947
11 Dec 20230.16000.16000.16000.16000.160010,280
08 Dec 20230.17000.17500.17000.17000.170013,174
07 Dec 20230.16500.17000.15000.17000.1700244,862
06 Dec 20230.16500.17000.16500.17000.170040,606
05 Dec 20230.17750.17750.17500.17500.17503,900
04 Dec 20230.17500.18000.17000.18000.180016,300
01 Dec 20230.17500.17500.17500.17500.17501,500
30 Nov 20230.18000.18000.17000.18000.1800275,789
29 Nov 20230.18500.18500.17500.18500.185089,607
28 Nov 20230.18000.18500.17500.18500.18506,000
27 Nov 20230.18500.19000.18500.19000.19004,000
24 Nov 20230.17500.18500.17500.18500.185051,424
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...