Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Askari Metals Limited (AS2.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.1750

-0.0150

(-7.89%)

At close: 12:32PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2023	0.1850	0.1850	0.1750	0.1750	0.1750	23,110
03 Oct 2023	0.1850	0.1850	0.1750	0.1750	0.1750	23,110
02 Oct 2023	0.1900	0.1900	0.1900	0.1900	0.1900	1,227
29 Sept 2023	0.1900	0.1900	0.1800	0.1850	0.1850	33,781
28 Sept 2023	0.1800	0.1850	0.1750	0.1850	0.1850	87,776
27 Sept 2023	0.1775	0.1800	0.1700	0.1800	0.1800	26,126
26 Sept 2023	0.2050	0.2050	0.1775	0.1800	0.1800	106,618
25 Sept 2023	0.2000	0.2000	0.1900	0.2000	0.2000	15,490
22 Sept 2023	0.2150	0.2150	0.1900	0.2100	0.2100	101,041
21 Sept 2023	0.2050	0.2150	0.2000	0.2150	0.2150	9,013
20 Sept 2023	0.2200	0.2200	0.2000	0.2050	0.2050	152,057
19 Sept 2023	0.2150	0.2250	0.2150	0.2250	0.2250	52,208
18 Sept 2023	0.2400	0.2450	0.2350	0.2350	0.2350	51,293
15 Sept 2023	0.2400	0.2400	0.2100	0.2400	0.2400	233,449
14 Sept 2023	0.2400	0.2400	0.2050	0.2300	0.2300	98,517
13 Sept 2023	0.2100	0.2400	0.2100	0.2400	0.2400	33,848
12 Sept 2023	0.2200	0.2250	0.2100	0.2200	0.2200	35,173
11 Sept 2023	0.2350	0.2350	0.2050	0.2250	0.2250	68,351
08 Sept 2023	0.2250	0.2350	0.2250	0.2350	0.2350	126,999
07 Sept 2023	0.2250	0.2250	0.2250	0.2250	0.2250	14,212
06 Sept 2023	0.2500	0.2550	0.2150	0.2150	0.2150	87,564
05 Sept 2023	0.2200	0.2400	0.2200	0.2400	0.2400	38,672
04 Sept 2023	0.2600	0.2600	0.2150	0.2150	0.2150	21,320
01 Sept 2023	0.2600	0.2650	0.2550	0.2650	0.2650	12,500
31 Aug 2023	0.2300	0.2900	0.2150	0.2600	0.2600	196,161
30 Aug 2023	0.2250	0.2300	0.2250	0.2300	0.2300	198,739
29 Aug 2023	0.2100	0.2300	0.1950	0.2250	0.2250	179,678
28 Aug 2023	0.2000	0.2150	0.2000	0.2100	0.2100	209,603
25 Aug 2023	0.1700	0.1950	0.1700	0.1950	0.1950	46,889
24 Aug 2023	0.1850	0.2175	0.1700	0.1800	0.1800	233,226
23 Aug 2023	0.1750	0.1850	0.1500	0.1850	0.1850	557,740
22 Aug 2023	0.1950	0.1950	0.1650	0.1750	0.1750	484,763
21 Aug 2023	0.2100	0.2200	0.1900	0.1900	0.1900	223,914
18 Aug 2023	0.2150	0.2200	0.2150	0.2200	0.2200	1,998
17 Aug 2023	0.2250	0.2250	0.2100	0.2150	0.2150	132,300
16 Aug 2023	0.2250	0.2300	0.2250	0.2300	0.2300	54,595
15 Aug 2023	0.2300	0.2350	0.2150	0.2200	0.2200	166,980
14 Aug 2023	0.2350	0.2400	0.2200	0.2350	0.2350	133,517
11 Aug 2023	0.2450	0.2500	0.2200	0.2300	0.2300	327,734
10 Aug 2023	0.2600	0.2750	0.2550	0.2550	0.2550	132,968
09 Aug 2023	0.2600	0.2600	0.2550	0.2550	0.2550	118,442
08 Aug 2023	0.2750	0.2750	0.2600	0.2600	0.2600	152,493
07 Aug 2023	0.2750	0.2750	0.2750	0.2750	0.2750	10,372
04 Aug 2023	0.2750	0.2800	0.2750	0.2750	0.2750	18,091
03 Aug 2023	0.2850	0.2900	0.2750	0.2750	0.2750	29,726
02 Aug 2023	0.2900	0.2900	0.2850	0.2850	0.2850	3,500
01 Aug 2023	0.2800	0.2900	0.2800	0.2900	0.2900	44,234
31 July 2023	0.2800	0.2800	0.2800	0.2800	0.2800	3,403
28 July 2023	0.2700	0.2850	0.2700	0.2850	0.2850	151,174
27 July 2023	0.2700	0.2700	0.2600	0.2700	0.2700	104,393
26 July 2023	0.2700	0.2700	0.2600	0.2700	0.2700	50,970
25 July 2023	0.2700	0.2700	0.2700	0.2700	0.2700	71,298
24 July 2023	0.2650	0.2700	0.2600	0.2700	0.2700	91,711
21 July 2023	0.2750	0.2800	0.2650	0.2650	0.2650	169,382
20 July 2023	0.3000	0.3000	0.2600	0.2800	0.2800	564,220
19 July 2023	0.3200	0.3200	0.3050	0.3050	0.3050	42,968
18 July 2023	0.3000	0.3150	0.3000	0.3150	0.3150	75,834
17 July 2023	0.3250	0.3250	0.2950	0.3000	0.3000	420,384
14 July 2023	0.3150	0.3225	0.3150	0.3225	0.3225	16,060
13 July 2023	0.3200	0.3300	0.3100	0.3150	0.3150	412,447
12 July 2023	0.3100	0.3250	0.3100	0.3200	0.3200	16,885
11 July 2023	0.3150	0.3150	0.3100	0.3100	0.3100	42,954
10 July 2023	0.3050	0.3100	0.3050	0.3050	0.3050	23,218
07 July 2023	0.3150	0.3150	0.3050	0.3050	0.3050	111,509
06 July 2023	0.3300	0.3300	0.3150	0.3200	0.3200	140,437
05 July 2023	0.3250	0.3350	0.3250	0.3250	0.3250	232,707
04 July 2023	0.3050	0.3150	0.3050	0.3150	0.3150	76,966
03 July 2023	0.2950	0.3200	0.2950	0.3100	0.3100	89,808
30 June 2023	0.2850	0.2950	0.2850	0.2850	0.2850	192,968
29 June 2023	0.2750	0.2850	0.2750	0.2800	0.2800	44,321
28 June 2023	0.2800	0.2950	0.2750	0.2800	0.2800	134,638
27 June 2023	0.2900	0.2900	0.2750	0.2750	0.2750	323,437
26 June 2023	0.3150	0.3150	0.2800	0.2900	0.2900	155,117
23 June 2023	0.3200	0.3200	0.3100	0.3100	0.3100	94,673
22 June 2023	0.3100	0.3200	0.3000	0.3200	0.3200	113,079
21 June 2023	0.3200	0.3450	0.3100	0.3100	0.3100	117,161
20 June 2023	0.3100	0.3100	0.3000	0.3050	0.3050	125,421
19 June 2023	0.2900	0.3150	0.2900	0.3000	0.3000	225,501
16 June 2023	0.2900	0.2900	0.2800	0.2900	0.2900	88,855
15 June 2023	0.2750	0.2950	0.2750	0.2850	0.2850	130,869
14 June 2023	0.2700	0.2750	0.2700	0.2700	0.2700	30,018
13 June 2023	0.2750	0.2900	0.2650	0.2650	0.2650	143,255
09 June 2023	0.2700	0.2800	0.2650	0.2650	0.2650	216,939
08 June 2023	0.2800	0.2800	0.2750	0.2750	0.2750	37,929
07 June 2023	0.2900	0.2950	0.2700	0.2800	0.2800	108,679
06 June 2023	0.2850	0.2950	0.2700	0.2950	0.2950	163,023
05 June 2023	0.3000	0.3000	0.2800	0.2950	0.2950	228,465
02 June 2023	0.2700	0.2900	0.2700	0.2800	0.2800	143,077
01 June 2023	0.2700	0.2700	0.2650	0.2700	0.2700	98,195
31 May 2023	0.2600	0.2700	0.2500	0.2700	0.2700	176,961
30 May 2023	0.2700	0.2700	0.2550	0.2600	0.2600	195,237
29 May 2023	0.2750	0.2825	0.2700	0.2700	0.2700	602,785
26 May 2023	0.2900	0.2900	0.2725	0.2750	0.2750	264,102
25 May 2023	0.2850	0.3000	0.2850	0.2950	0.2950	208,883
24 May 2023	0.3150	0.3150	0.2800	0.2850	0.2850	683,203
23 May 2023	0.3250	0.3350	0.3150	0.3175	0.3175	271,130
22 May 2023	0.3300	0.3400	0.3200	0.3400	0.3400	272,116
19 May 2023	0.3350	0.3450	0.3200	0.3300	0.3300	369,915
18 May 2023	0.3150	0.3400	0.3150	0.3250	0.3250	804,147
17 May 2023	0.3700	0.3750	0.3100	0.3100	0.3100	2,461,710
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6305-0.0062(-0.98%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.56+0.74(+0.83%)

GOLD1,840.10-7.10(-0.38%)

Bitcoin AUD43,370.09-831.28(-1.88%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Askari Metals Limited (AS2.AX)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6305
-0.0062(-0.98%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.56
+0.74(+0.83%)

GOLD
1,840.10
-7.10(-0.38%)

Bitcoin AUD
43,370.09
-831.28(-1.88%)