Aston Minerals Limited (ASO.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

-0.0010

(-7.69%)

At close: 04:10PM AEST

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Apr 2024	0.0140	0.0140	0.0120	0.0120	0.0120	549,569
15 Apr 2024	0.0140	0.0140	0.0130	0.0135	0.0135	795,356
12 Apr 2024	0.0120	0.0130	0.0120	0.0120	0.0120	296,417
11 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,000,000
10 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	79,048
09 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	980,610
08 Apr 2024	0.0135	0.0135	0.0130	0.0130	0.0130	54,059
05 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	1,637,494
04 Apr 2024	0.0140	0.0140	0.0130	0.0140	0.0140	812,070
03 Apr 2024	0.0120	0.0140	0.0120	0.0140	0.0140	1,568,595
02 Apr 2024	0.0130	0.0130	0.0110	0.0120	0.0120	2,957,944
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,934,436
27 Mar 2024	0.0130	0.0140	0.0120	0.0130	0.0130	1,885,919
26 Mar 2024	0.0140	0.0140	0.0130	0.0130	0.0130	3,438,837
25 Mar 2024	0.0150	0.0150	0.0145	0.0145	0.0145	29,567
22 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	366,082
21 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	1,534,278
20 Mar 2024	0.0150	0.0150	0.0140	0.0150	0.0150	271,198
19 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	381,695
18 Mar 2024	0.0150	0.0155	0.0145	0.0150	0.0150	1,339,712
15 Mar 2024	0.0150	0.0160	0.0140	0.0140	0.0140	1,903,196
14 Mar 2024	0.0150	0.0160	0.0150	0.0150	0.0150	235,553
13 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,394,659
12 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	444,707
11 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,694,940
08 Mar 2024	0.0160	0.0160	0.0150	0.0160	0.0160	1,593,482
07 Mar 2024	0.0160	0.0170	0.0150	0.0160	0.0160	834,293
06 Mar 2024	0.0150	0.0170	0.0150	0.0160	0.0160	5,349,137
05 Mar 2024	0.0150	0.0160	0.0140	0.0150	0.0150	1,480,304
04 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,104,121
01 Mar 2024	0.0150	0.0150	0.0145	0.0150	0.0150	1,420,861
29 Feb 2024	0.0150	0.0160	0.0150	0.0150	0.0150	685,954
28 Feb 2024	0.0160	0.0170	0.0150	0.0150	0.0150	5,158,925
27 Feb 2024	0.0160	0.0160	0.0150	0.0150	0.0150	1,069,410
26 Feb 2024	0.0150	0.0150	0.0140	0.0150	0.0150	2,107,756
23 Feb 2024	0.0170	0.0170	0.0140	0.0140	0.0140	5,233,226
22 Feb 2024	0.0180	0.0180	0.0160	0.0170	0.0170	2,809,078
21 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	296,547
20 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	26,400
19 Feb 2024	0.0180	0.0200	0.0180	0.0200	0.0200	840,411
16 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	472,731
15 Feb 2024	0.0190	0.0200	0.0180	0.0180	0.0180	582,239
14 Feb 2024	0.0170	0.0200	0.0170	0.0200	0.0200	426,959
13 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	406,494
12 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	38,022
09 Feb 2024	0.0170	0.0190	0.0170	0.0190	0.0190	32,975
08 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	438,327
07 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	31,320
06 Feb 2024	0.0180	0.0190	0.0170	0.0190	0.0190	333,393
05 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	487,209
02 Feb 2024	0.0160	0.0160	0.0160	0.0160	0.0160	670,421
01 Feb 2024	0.0180	0.0180	0.0160	0.0160	0.0160	226,673
31 Jan 2024	0.0180	0.0180	0.0175	0.0180	0.0180	344,732
30 Jan 2024	0.0170	0.0180	0.0160	0.0170	0.0170	1,181,640
29 Jan 2024	0.0190	0.0190	0.0170	0.0170	0.0170	2,283,994
25 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	333,919
24 Jan 2024	0.0200	0.0200	0.0190	0.0200	0.0200	172,067
23 Jan 2024	0.0200	0.0210	0.0190	0.0200	0.0200	851,687
22 Jan 2024	0.0190	0.0200	0.0180	0.0200	0.0200	1,492,053
19 Jan 2024	0.0200	0.0210	0.0180	0.0200	0.0200	896,426
18 Jan 2024	0.0200	0.0210	0.0190	0.0200	0.0200	315,584
17 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	1,644,004
16 Jan 2024	0.0200	0.0210	0.0200	0.0210	0.0210	241,479
15 Jan 2024	0.0200	0.0200	0.0190	0.0190	0.0190	453,522
12 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	377,365
11 Jan 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,511,448
10 Jan 2024	0.0230	0.0230	0.0210	0.0210	0.0210	1,148,297
09 Jan 2024	0.0230	0.0230	0.0220	0.0230	0.0230	2,503,311
08 Jan 2024	0.0230	0.0230	0.0210	0.0230	0.0230	1,175,268
05 Jan 2024	0.0230	0.0230	0.0220	0.0220	0.0220	1,623,623
04 Jan 2024	0.0210	0.0240	0.0200	0.0240	0.0240	1,414,121
03 Jan 2024	0.0235	0.0235	0.0210	0.0210	0.0210	2,856,067
02 Jan 2024	0.0240	0.0240	0.0230	0.0230	0.0230	719,421
29 Dec 2023	0.0240	0.0250	0.0230	0.0240	0.0240	792,808
28 Dec 2023	0.0230	0.0230	0.0230	0.0230	0.0230	1,314,572
27 Dec 2023	0.0260	0.0260	0.0240	0.0250	0.0250	2,372,055
22 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	318,678
21 Dec 2023	0.0260	0.0270	0.0250	0.0250	0.0250	209,453
20 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	467,777
19 Dec 2023	0.0270	0.0270	0.0240	0.0270	0.0270	2,058,866
18 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	917,592
15 Dec 2023	0.0270	0.0280	0.0260	0.0260	0.0260	1,426,488
14 Dec 2023	0.0260	0.0280	0.0260	0.0270	0.0270	179,909
13 Dec 2023	0.0280	0.0300	0.0260	0.0300	0.0300	1,633,757
12 Dec 2023	0.0290	0.0290	0.0280	0.0280	0.0280	363,927
11 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	308,656
08 Dec 2023	0.0290	0.0310	0.0290	0.0300	0.0300	279,202
07 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	90,195
06 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	1,511,803
05 Dec 2023	0.0300	0.0300	0.0290	0.0300	0.0300	131,718
04 Dec 2023	0.0300	0.0310	0.0290	0.0310	0.0310	797,539
01 Dec 2023	0.0320	0.0330	0.0300	0.0300	0.0300	2,100,410
30 Nov 2023	0.0310	0.0330	0.0300	0.0330	0.0330	454,078
29 Nov 2023	0.0310	0.0330	0.0300	0.0300	0.0300	1,107,000
28 Nov 2023	0.0310	0.0320	0.0300	0.0320	0.0320	460,321
27 Nov 2023	0.0310	0.0310	0.0300	0.0310	0.0310	1,396,921
24 Nov 2023	0.0310	0.0310	0.0290	0.0300	0.0300	3,147,313
23 Nov 2023	0.0330	0.0330	0.0300	0.0300	0.0300	1,167,322
22 Nov 2023	0.0320	0.0330	0.0300	0.0330	0.0330	2,554,196
21 Nov 2023	0.0330	0.0330	0.0320	0.0330	0.0330	906,295
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,862.30-147.10(-1.84%)

AUD/USD0.6409-0.0036(-0.56%)

ASX 2007,612.50-140.00(-1.81%)

OIL85.43+0.02(+0.02%)

GOLD2,407.10+24.10(+1.01%)

Bitcoin AUD97,848.43-1,035.20(-1.05%)

Aston Minerals Limited (ASO.AX)

ALL ORDS
7,862.30
-147.10(-1.84%)

AUD/USD
0.6409
-0.0036(-0.56%)

ASX 200
7,612.50
-140.00(-1.81%)

OIL
85.43
+0.02(+0.02%)

GOLD
2,407.10
+24.10(+1.01%)

Bitcoin AUD
97,848.43
-1,035.20(-1.05%)