Astute Metals NL (ASE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:31PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 19,628 |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 32,404 |
| 02 May 2024 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 91,666 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0590 | 0.0590 | 0.0440 | 0.0440 | 0.0440 | 2,179,185 |
| 26 Apr 2024 | 0.0420 | 0.0600 | 0.0400 | 0.0540 | 0.0540 | 1,109,176 |
| 24 Apr 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 71,485 |
| 23 Apr 2024 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 344,326 |
| 22 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 70,300 |
| 19 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 45,000 |
| 15 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 82,968 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 60,352 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 73,664 |
| 05 Apr 2024 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 378,309 |
| 04 Apr 2024 | 0.0270 | 0.0320 | 0.0270 | 0.0320 | 0.0320 | 230,614 |
| 03 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 12,600 |
| 02 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 5,794 |
| 28 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 35,401 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 38,355 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,851 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
| 12 Mar 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 564,381 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 56,905 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 9,923 |
| 05 Mar 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 16,916 |
| 04 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 697,999 |
| 01 Mar 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,784 |
| 29 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 63,333 |
| 26 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 207,568 |
| 23 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 12,000 |
| 22 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 5,346 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 30,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 619,397 |
| 09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,009,578 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1,514,600 |
| 06 Feb 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 2,338,717 |
| 05 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 19,097 |
| 02 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 35,000 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 70,700 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 151,620 |
| 23 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 60,371 |
| 22 Jan 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 194,728 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 142,714 |
| 12 Jan 2024 | 0.0390 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 132,584 |
| 11 Jan 2024 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 294,810 |
| 10 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
| 09 Jan 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 7,528 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
| 28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 254,840 |
| 27 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 92,480 |
| 22 Dec 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 12,320 |
| 21 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 154,989 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 40,034 |
| 12 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.