Australia markets open in 2 hours 7 minutes

Anson Resources Limited (ASN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400-0.0050 (-3.45%)
At close: 04:10PM AEDT
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.14500.15000.14000.14000.1400830,007
04 Oct 20230.14500.15000.14000.14000.1400830,007
03 Oct 20230.15000.15000.14000.14500.1450418,078
02 Oct 20230.15000.15000.14500.15000.1500667,523
29 Sept 20230.15500.15500.14000.14000.1400967,281
28 Sept 20230.14500.15000.14500.15000.1500526,120
27 Sept 20230.15000.15000.14500.15000.1500949,623
26 Sept 20230.15000.15500.14500.15500.15501,470,961
25 Sept 20230.14500.15000.14250.15000.1500730,016
22 Sept 20230.14500.15000.14250.15000.15002,108,856
21 Sept 20230.15000.15500.14500.15000.15002,436,078
20 Sept 20230.15000.15000.14250.14500.14501,405,025
19 Sept 20230.15000.15500.14500.14500.14501,620,233
18 Sept 20230.16000.16250.15000.15500.15501,748,930
15 Sept 20230.16000.16500.15500.16000.16002,853,050
14 Sept 20230.15000.15500.15000.15000.15001,735,382
13 Sept 20230.14000.14750.14000.14500.14501,283,570
12 Sept 20230.14000.14000.13750.14000.1400475,637
11 Sept 20230.14500.14500.13500.14000.14002,251,562
08 Sept 20230.15000.15500.14500.15000.15001,048,229
07 Sept 20230.16000.16000.14500.15500.15501,513,472
06 Sept 20230.15500.16000.15250.16000.1600836,864
05 Sept 20230.15000.15500.14500.15500.15501,415,556
04 Sept 20230.14000.15000.13750.15000.15001,711,890
01 Sept 20230.14000.14000.13500.13750.1375132,802
31 Aug 20230.14000.14500.13500.13500.13501,009,170
30 Aug 20230.14500.14500.13500.14000.1400946,210
29 Aug 20230.13500.14000.13000.14000.14001,262,906
28 Aug 20230.14500.14500.13000.13500.13501,916,558
25 Aug 20230.14500.14500.14250.14500.1450320,609
24 Aug 20230.14500.15000.14000.14000.14001,033,141
23 Aug 20230.14500.15000.14250.14500.1450644,021
22 Aug 20230.14000.15000.14000.15000.15002,797,579
21 Aug 20230.14000.14500.13500.14500.14503,653,604
18 Aug 20230.15000.15000.14000.14500.14502,258,133
17 Aug 20230.15000.15500.14500.15000.15002,330,346
16 Aug 20230.15500.16000.15000.15000.15001,398,520
15 Aug 20230.15500.16000.15500.15500.15501,244,586
14 Aug 20230.16000.16000.15500.15500.1550699,506
11 Aug 20230.15500.16500.15500.16000.16001,658,309
10 Aug 20230.16000.16000.15500.16000.1600682,156
09 Aug 20230.16000.16000.15500.16000.16001,492,902
08 Aug 20230.16000.17000.15750.16000.1600910,804
07 Aug 20230.16000.17000.16000.16500.16501,493,449
04 Aug 20230.16500.16500.16000.16000.1600847,721
03 Aug 20230.16500.16500.16000.16500.1650934,891
02 Aug 20230.16000.17000.16000.16500.16506,116,759
01 Aug 20230.15000.15500.15000.15500.15501,102,171
31 July 20230.14500.15000.14500.15000.15004,565,118
28 July 20230.15500.15500.14250.14500.14508,225,454
27 July 20230.16000.16000.15500.15500.15501,864,868
26 July 20230.16000.16000.15500.15500.1550847,209
25 July 20230.16000.16000.15500.15500.15501,146,286
24 July 20230.16500.16500.16000.16500.16502,367,295
21 July 20230.16000.16500.15750.16000.16001,421,053
20 July 20230.16000.16000.15750.16000.1600718,592
19 July 20230.16000.16500.16000.16000.16001,275,545
18 July 20230.16500.17000.16000.16500.16503,756,516
17 July 20230.16000.16000.15500.15500.1550648,951
14 July 20230.16000.16000.15500.16000.1600949,128
13 July 20230.16000.16000.15500.16000.1600733,402
12 July 20230.15500.16000.15500.15500.1550798,396
11 July 20230.15500.16000.15500.16000.16001,116,603
10 July 20230.16000.16000.15500.16000.16001,578,666
07 July 20230.16000.16500.15500.16000.16002,566,051
06 July 20230.16500.16750.16000.16000.16002,775,872
05 July 20230.17000.17500.16750.17000.1700837,690
04 July 20230.16000.17500.16000.17000.17003,195,247
03 July 20230.16000.16500.15500.16000.16002,224,250
30 June 20230.15500.16000.15250.15500.15502,399,711
29 June 20230.15500.16000.15000.15500.1550836,363
28 June 20230.16500.16500.15250.15500.15502,010,622
27 June 20230.15500.16000.15000.16000.16001,739,120
26 June 20230.16000.16000.15000.15000.15002,697,420
23 June 20230.16500.16500.15000.15500.15506,201,419
22 June 20230.16000.17000.16000.16500.16501,761,802
21 June 20230.14000.17000.14000.16000.16007,694,674
20 June 20230.16000.16000.14500.14500.14507,427,749
19 June 20230.16500.16500.15500.16000.16005,470,268
16 June 20230.17000.17000.16500.16500.16501,428,810
15 June 20230.17500.18000.16500.17000.17009,646,144
14 June 20230.18000.18250.17500.17500.17502,167,109
13 June 20230.18000.18500.17500.18000.18002,660,818
09 June 20230.18500.18500.17500.17500.17501,236,785
08 June 20230.18500.18500.17500.18000.18001,286,006
07 June 20230.18000.19000.18000.18500.1850624,887
06 June 20230.18500.19000.18000.18500.1850756,438
05 June 20230.18500.19000.18000.18500.18504,349,062
02 June 20230.18500.18500.17500.18000.1800692,131
01 June 20230.18000.18500.17500.18500.18501,421,006
31 May 20230.18000.18500.17500.17500.17501,871,938
30 May 20230.18000.18500.18000.18500.1850454,814
29 May 20230.18500.19000.18000.18000.18001,351,857
26 May 20230.17500.18500.17500.18000.18003,896,489
25 May 20230.18000.18500.17500.18000.18004,748,990
24 May 20230.19500.19500.18000.18500.18503,716,430
23 May 20230.20000.20000.19250.19500.19503,365,713
22 May 20230.21500.21500.19500.19500.19503,449,904
19 May 20230.21000.21500.21000.21000.21001,940,730
18 May 20230.20000.21500.19750.21000.21002,367,962
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...