Australia markets closed

Anson Resources Limited (ASN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2750-0.0050 (-1.79%)
At close: 04:10PM AEDT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.28000.28500.27000.27500.27505,495,131
03 Feb 20230.28000.28500.27000.27500.27505,495,131
02 Feb 20230.28500.29500.27500.28000.28005,680,870
01 Feb 20230.29000.30000.27250.27500.27509,293,289
31 Jan 20230.27000.30000.26000.30000.300057,935,214
30 Jan 20230.29500.30000.27000.27500.275016,765,459
27 Jan 20230.25000.28500.24000.28500.285023,716,492
25 Jan 20230.21000.25000.20500.25000.250032,825,855
24 Jan 20230.19500.20000.18500.19000.19004,395,498
23 Jan 20230.18500.19500.18500.19000.19007,732,155
20 Jan 20230.18000.18500.17500.18000.18008,316,759
19 Jan 20230.18500.19000.18000.18500.18504,421,026
18 Jan 20230.18500.19500.18500.19000.19006,139,604
17 Jan 20230.19500.19500.19000.19000.19001,936,187
16 Jan 20230.20500.20500.19250.20000.20006,231,031
13 Jan 20230.23500.23500.20500.20500.20507,705,391
12 Jan 20230.21500.23500.21500.22500.22508,512,644
11 Jan 20230.20500.21500.20500.21000.21003,195,614
10 Jan 20230.21000.21500.20000.20500.20503,998,454
09 Jan 20230.22000.23000.21000.21500.21505,784,079
06 Jan 20230.18500.21500.18500.21500.21507,941,397
05 Jan 20230.18000.19000.18000.18500.18501,626,320
04 Jan 20230.18000.19000.17500.18500.18502,646,878
03 Jan 20230.19000.20000.17500.18000.18005,480,844
30 Dec 20220.18000.19000.17500.18500.18504,098,991
29 Dec 20220.17500.17500.16500.17000.17005,021,323
28 Dec 20220.19500.19500.17500.17500.17503,737,935
23 Dec 20220.19500.19500.18500.19500.19501,363,387
22 Dec 20220.19500.20000.19000.19500.19501,346,353
21 Dec 20220.19500.20000.19000.19000.19001,937,298
20 Dec 20220.19000.19750.18500.19000.19003,926,706
19 Dec 20220.19000.19500.18500.19500.19504,250,340
16 Dec 20220.20500.20500.19500.19500.19504,353,483
15 Dec 20220.21500.22000.20500.20500.20501,977,912
14 Dec 20220.21500.21750.20750.21500.21501,688,275
13 Dec 20220.21000.21500.20500.21000.21001,734,041
12 Dec 20220.20500.21500.20250.21000.21001,681,686
09 Dec 20220.20500.21000.20000.20500.20502,851,015
08 Dec 20220.21000.21500.20000.20500.20504,653,207
07 Dec 20220.21500.21750.20500.21500.21505,514,262
06 Dec 20220.21000.22500.21000.22000.22005,907,186
05 Dec 20220.22500.23500.21500.21500.21503,728,395
02 Dec 20220.23500.23500.22000.22500.22502,711,008
01 Dec 20220.24000.24500.22500.23500.23503,301,562
30 Nov 20220.22000.23500.22000.23000.23003,214,076
29 Nov 20220.21500.22500.21500.22000.22003,785,285
28 Nov 20220.23000.23000.21250.22500.22505,617,650
25 Nov 20220.23500.24000.22750.23000.23002,166,915
24 Nov 20220.24500.24500.23500.23500.23503,732,202
23 Nov 20220.25000.25500.24000.24500.24502,264,529
22 Nov 20220.23000.25500.23000.24500.24504,189,524
21 Nov 20220.24000.24500.23500.23500.23503,026,834
18 Nov 20220.23500.24500.23000.23500.23503,864,180
17 Nov 20220.24500.24500.23500.23500.23504,299,860
16 Nov 20220.25500.25500.23750.24000.24005,364,539
15 Nov 20220.26000.26500.25000.25000.25003,763,194
14 Nov 20220.25000.27000.25000.26500.26506,660,605
11 Nov 20220.26500.27500.25000.25500.255010,281,467
10 Nov 20220.26500.27500.24500.25000.250018,687,531
09 Nov 20220.29000.29500.27000.27500.27509,737,365
08 Nov 20220.30500.30500.28500.28500.28505,566,956
07 Nov 20220.30500.31000.29500.29500.29504,929,000
04 Nov 20220.30000.30500.29500.30000.30004,050,812
03 Nov 20220.31000.31000.30000.30000.30004,511,386
02 Nov 20220.33500.34500.32000.32000.32007,602,858
01 Nov 20220.30500.32000.30250.31500.31503,496,639
31 Oct 20220.31000.31500.30000.31000.31004,875,592
28 Oct 20220.31500.31500.29500.30500.305013,344,325
27 Oct 20220.33000.34250.31500.32000.32008,698,560
26 Oct 20220.35500.36500.32500.33000.330010,021,487
25 Oct 20220.31000.35500.30500.35000.350015,132,225
24 Oct 20220.30500.31000.29500.30000.30005,780,307
21 Oct 20220.29000.29500.28000.29000.29008,458,359
20 Oct 20220.30500.31000.28500.29000.29004,739,834
19 Oct 20220.31000.32500.30000.30500.30509,883,597
18 Oct 20220.29000.31000.29000.31000.310010,639,420
17 Oct 20220.28000.28500.27500.28000.28007,328,669
14 Oct 20220.29000.29500.28000.28500.28504,436,568
13 Oct 20220.30000.30500.28000.28000.28006,330,565
12 Oct 20220.28500.29500.27500.29500.29504,723,139
11 Oct 20220.30000.30500.28000.29000.29006,529,243
10 Oct 20220.30500.31500.29500.30000.30007,098,966
07 Oct 20220.30500.32000.30000.30500.30504,950,036
06 Oct 20220.32000.32000.30000.30500.30509,169,899
05 Oct 20220.34500.35000.31500.32500.325015,063,646
04 Oct 20220.29500.32500.28500.31500.315013,004,398
03 Oct 20220.29000.30000.26500.28000.280016,564,892
30 Sept 20220.30500.31000.29000.29500.295010,609,708
29 Sept 20220.32000.33250.30500.32500.325025,656,332
28 Sept 20220.30500.31500.27000.28500.285016,702,556
27 Sept 20220.29500.31000.29000.30000.300017,215,687
26 Sept 20220.34500.34500.28000.29500.295042,340,059
23 Sept 20220.36000.36000.34500.35500.355011,156,203
21 Sept 20220.38500.38500.36500.36500.36505,729,348
20 Sept 20220.37500.39000.36000.38500.38509,529,930
19 Sept 20220.39500.39500.36500.36500.365011,662,726
16 Sept 20220.41000.44000.38500.38500.385021,636,052
15 Sept 20220.42500.42500.42500.42500.4250-
14 Sept 20220.39000.47500.38000.42500.425032,353,226
13 Sept 20220.38000.43000.36500.42000.420017,759,452
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...