Australia markets closed

Aston Minerals Limited (ASO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650-0.0100 (-5.71%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
07 May 20210.18000.18000.16500.16500.16503,944,121
06 May 20210.17500.18500.17500.17500.17502,737,070
05 May 20210.18500.20500.17000.17500.175014,173,468
04 May 20210.16000.19500.16000.18500.185025,936,369
03 May 20210.15500.15500.15000.15500.15502,058,632
30 Apr 20210.15000.17000.15000.15500.15509,266,265
29 Apr 20210.14500.16000.14500.15500.15505,960,362
28 Apr 20210.15000.15000.14000.14000.14001,516,443
27 Apr 20210.14500.16000.14500.15000.15007,897,015
26 Apr 20210.15500.16000.14000.14500.14506,571,767
23 Apr 20210.15000.16500.14000.15500.155011,159,340
22 Apr 20210.11500.16500.11500.16000.160021,996,480
21 Apr 20210.11000.12500.11000.11500.11504,982,531
20 Apr 20210.10500.11000.09600.11000.110010,235,575
19 Apr 20210.13500.13500.11000.11000.11006,230,520
16 Apr 20210.13000.13000.12000.12000.12002,653,503
15 Apr 20210.13000.13500.13000.13000.13001,552,768
14 Apr 20210.13000.13500.12500.13000.13001,736,032
13 Apr 20210.13500.13500.12500.13000.13001,005,334
12 Apr 20210.14500.14500.13000.13000.13002,036,652
09 Apr 20210.13500.14500.13000.13500.13504,822,480
08 Apr 20210.17000.17500.11500.13500.135036,015,808
07 Apr 20210.12500.12500.12500.12500.1250-
06 Apr 20210.12500.12500.12500.12500.1250-
01 Apr 20210.11000.12500.11000.12500.12502,617,556
31 Mar 20210.10500.12500.10000.11500.11507,617,003
30 Mar 20210.13000.14000.11000.11500.11509,208,303
29 Mar 20210.11500.15000.11000.13500.135019,756,291
26 Mar 20210.08700.11500.08700.11500.115014,460,273
25 Mar 20210.09000.09100.08300.08500.08502,514,411
24 Mar 20210.08300.09000.08200.09000.09005,439,901
23 Mar 20210.08000.08700.07900.08600.08606,967,107
22 Mar 20210.08100.08100.07700.07800.07801,440,930
19 Mar 20210.06900.08100.06900.08100.08105,407,144
18 Mar 20210.07500.07500.06800.06900.06907,669,831
17 Mar 20210.08100.08200.07500.07500.075012,930,697
16 Mar 20210.08200.09600.07800.08000.080035,074,162
15 Mar 20210.08000.08300.07700.07900.079013,324,481
12 Mar 20210.06800.08400.06800.07800.078051,854,774
11 Mar 20210.06000.06400.05600.06400.064020,375,260
10 Mar 20210.06300.06700.04800.05800.0580153,732,284
09 Mar 20210.03400.03400.03400.03400.0340-
08 Mar 20210.03400.03400.03400.03400.0340-
05 Mar 20210.03600.03600.03400.03400.03401,424,051
04 Mar 20210.03500.03500.03500.03500.035056,605
03 Mar 20210.03600.03600.03400.03500.03501,040,512
02 Mar 20210.03700.03700.03500.03500.0350800,971
01 Mar 20210.03500.03900.03500.03700.0370636,352
26 Feb 20210.03700.04000.03600.03700.0370572,002
25 Feb 20210.03900.04100.03500.03700.03701,795,782
24 Feb 20210.03600.03800.03400.03800.0380890,838
23 Feb 20210.03600.03900.03500.03500.03502,536,385
22 Feb 20210.03300.03500.03200.03200.0320635,654
19 Feb 20210.04000.04000.03200.03200.0320425,958
18 Feb 20210.03800.03800.03300.03300.03301,405,715
17 Feb 20210.03200.04600.03200.03800.03809,338,367
16 Feb 20210.03000.03200.03000.03000.03001,110,977
15 Feb 20210.03000.03000.02900.02900.0290458,815
12 Feb 20210.03000.03000.03000.03000.0300595,682
11 Feb 20210.02900.03000.02900.03000.03001,438,868
10 Feb 20210.03100.03100.02900.03100.03101,166,492
09 Feb 20210.03100.03200.03000.03200.03201,444,826
08 Feb 20210.03200.03200.03000.03100.03101,675,753
05 Feb 20210.03200.03300.03000.03200.03201,334,048
04 Feb 20210.03300.03300.03200.03300.0330825,896
03 Feb 20210.03500.03500.03300.03300.0330265,819
02 Feb 20210.03300.03500.03200.03300.0330183,385
01 Feb 20210.03500.03500.03300.03300.0330675,611
29 Jan 20210.03500.03600.03500.03500.0350714,432
28 Jan 20210.03400.03600.03400.03500.0350274,070
27 Jan 20210.03700.03700.03400.03400.03401,145,131
25 Jan 20210.03600.03700.03500.03500.0350303,411
22 Jan 20210.03700.03700.03600.03600.0360466,980
21 Jan 20210.04000.04000.03600.03600.0360991,643
20 Jan 20210.03900.04000.03800.03900.0390576,372
19 Jan 20210.03900.04000.03600.03800.03801,319,701
18 Jan 20210.03700.03800.03600.03700.0370495,547
15 Jan 20210.03300.03800.03300.03500.03501,649,759
14 Jan 20210.03400.03400.03300.03300.03301,015,986
13 Jan 20210.03500.03700.03400.03400.0340318,023
12 Jan 20210.03600.03600.03300.03400.0340725,387
11 Jan 20210.03700.03700.03500.03700.03701,009,522
08 Jan 20210.03700.03700.03600.03700.0370493,223
07 Jan 20210.03700.03800.03600.03800.0380319,734
06 Jan 20210.03700.03800.03700.03800.0380195,246
05 Jan 20210.03700.03900.03700.03800.0380274,484
04 Jan 20210.03700.03800.03600.03700.0370325,998
31 Dec 20200.03900.04000.03800.04000.0400345,866
30 Dec 20200.03700.03800.03700.03800.0380288,158
29 Dec 20200.03600.03700.03500.03700.0370630,364
24 Dec 20200.03700.03700.03600.03700.0370303,791
23 Dec 20200.03600.03700.03600.03700.0370112,515
22 Dec 20200.03900.03900.03600.03600.036081,771
21 Dec 20200.03700.03700.03700.03700.0370239,287
18 Dec 20200.03700.04000.03600.03700.03701,156,856
17 Dec 20200.03700.04000.03700.04000.0400254,449
16 Dec 20200.03800.03900.03700.03700.0370240,849
15 Dec 20200.03800.03900.03700.03900.0390236,188
14 Dec 20200.03900.04000.03700.03700.0370791,653
11 Dec 20200.03800.03900.03800.03900.039097,758
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...