Asra Minerals Limited (ASR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0070

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	2,400,000
24 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,991,168
23 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,344,561
22 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	170,000
19 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,397,190
18 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	145,714
17 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,263,980
16 Apr 2024	0.0080	0.0080	0.0070	0.0070	0.0070	9,496,422
15 Apr 2024	0.0070	0.0075	0.0070	0.0070	0.0070	674,021
12 Apr 2024	0.0060	0.0080	0.0060	0.0080	0.0080	5,461,377
11 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	118,150
10 Apr 2024	0.0080	0.0080	0.0065	0.0080	0.0080	1,638,600
09 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,691,590
08 Apr 2024	0.0070	0.0070	0.0070	0.0070	0.0070	6,798,140
05 Apr 2024	0.0060	0.0070	0.0060	0.0070	0.0070	599,065
04 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	73,000
03 Apr 2024	0.0070	0.0070	0.0060	0.0070	0.0070	3,448,264
02 Apr 2024	0.0060	0.0070	0.0060	0.0060	0.0060	13,285,903
28 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,791,136
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,572,686
26 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	350,000
25 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,000
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	120,000
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	895
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	508,420
19 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	1,356,577
18 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,225,000
15 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	305,201
14 Mar 2024	0.0050	0.0050	0.0040	0.0040	0.0040	122,500
13 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	349,900
12 Mar 2024	0.0050	0.0050	0.0045	0.0050	0.0050	2,519,663
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	852,000
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	6,511,343
07 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	495,938
06 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	500,000
05 Mar 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
04 Mar 2024	0.0060	0.0060	0.0055	0.0060	0.0060	9,853,399
01 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	280,000
29 Feb 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,887,765
28 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
27 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	327,242
26 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
23 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	4,117,950
22 Feb 2024	0.0055	0.0055	0.0050	0.0050	0.0050	640,409
21 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	326,166
20 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	87,500
19 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,500,000
16 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,218,967
15 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	200,000
14 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,854,545
13 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	8,411,176
12 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	142,857
09 Feb 2024	0.0060	0.0060	0.0055	0.0060	0.0060	2,021,491
08 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
07 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	1,329,627
06 Feb 2024	0.0055	0.0060	0.0055	0.0060	0.0060	455,514
05 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
02 Feb 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,519,017
01 Feb 2024	0.0060	0.0060	0.0060	0.0060	0.0060	2,957,549
31 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	6,397,517
30 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	266,666
29 Jan 2024	0.0070	0.0070	0.0065	0.0065	0.0065	19,838
25 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,522,064
24 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	10,000
23 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	31,000
22 Jan 2024	0.0065	0.0070	0.0065	0.0070	0.0070	9,069,147
19 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	442,300
18 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,115,631
17 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
15 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,923,710
12 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,899,268
11 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	39,966
10 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,355,500
09 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	262,284
08 Jan 2024	0.0070	0.0070	0.0065	0.0070	0.0070	6,380,257
05 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
04 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,990,501
03 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	7,645,382
02 Jan 2024	0.0075	0.0080	0.0070	0.0070	0.0070	630,528
29 Dec 2023	0.0080	0.0080	0.0070	0.0070	0.0070	562,384
28 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	213,394
27 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	80,000
22 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	2,279,926
21 Dec 2023	0.0085	0.0085	0.0075	0.0075	0.0075	3,277,625
20 Dec 2023	0.0080	0.0090	0.0080	0.0090	0.0090	669,038
19 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	4,919,607
18 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,250,000
15 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,467,680
14 Dec 2023	0.0090	0.0090	0.0080	0.0080	0.0080	4,372,858
13 Dec 2023	0.0075	0.0090	0.0075	0.0080	0.0080	6,821,033
12 Dec 2023	0.0075	0.0080	0.0070	0.0070	0.0070	1,216,283
11 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,209
08 Dec 2023	0.0075	0.0080	0.0075	0.0080	0.0080	3,226,540
07 Dec 2023	0.0070	0.0075	0.0070	0.0075	0.0075	318,658
06 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	311,250
05 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	3,500,589
04 Dec 2023	0.0070	0.0080	0.0070	0.0080	0.0080	683,446
01 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	302,328
30 Nov 2023	0.0080	0.0080	0.0075	0.0075	0.0075	311,291
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,926.09-1,074.46(-1.09%)

Asra Minerals Limited (ASR.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,926.09
-1,074.46(-1.09%)