Astral Resources NL AAR
ASX · Australia · Non-Energy Minerals
AUD 0.1800+0.01 (+2.86%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.18 | +2.86% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 809.67K |
| 2026-10-01 | AUD 0.17 | -2.78% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 3.04M |
| 2026-09-30 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.19 | AUD 0.18 | 1.70M |
| 2026-09-29 | AUD 0.19 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 966.32K |
| 2026-09-28 | AUD 0.19 | +2.78% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.73M |
| 2026-09-25 | AUD 0.18 | -2.70% | AUD 0.18 | AUD 0.19 | AUD 0.17 | 2.73M |
| 2026-09-24 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 2.15M |
| 2026-09-23 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.93M |
| 2026-09-22 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 1.57M |
| 2026-09-21 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 2.30M |
| 2026-09-18 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 828.75K |
| 2026-09-17 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 1.26M |
| 2026-09-16 | AUD 0.19 | -2.63% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 2.02M |
| 2026-09-15 | AUD 0.19 | -2.56% | AUD 0.19 | AUD 0.19 | AUD 0.19 | 4.84M |
| 2026-09-14 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 3.33M |
| 2026-09-11 | AUD 0.20 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 5.17M |
| 2026-09-10 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 3.18M |
| 2026-09-09 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 2.92M |
| 2026-09-08 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 4.32M |
| 2026-09-07 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 1.68M |
| 2026-09-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 1.96M |
| 2026-09-03 | AUD 0.20 | +5.13% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 3.14M |
| 2026-09-02 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 7.65M |
| 2026-09-01 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 3.31M |
| 2026-08-31 | AUD 0.20 | -4.65% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 6.00M |
| 2026-08-28 | AUD 0.22 | +7.50% | AUD 0.19 | AUD 0.22 | AUD 0.19 | 6.79M |
| 2026-08-27 | AUD 0.20 | +2.56% | AUD 0.20 | AUD 0.20 | AUD 0.19 | 2.59M |
| 2026-08-26 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 6.09M |
| 2026-08-25 | AUD 0.19 | 0.00% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 10.81M |
| 2026-08-24 | AUD 0.19 | +2.63% | AUD 0.19 | AUD 0.20 | AUD 0.19 | 7.26M |
| 2026-08-21 | AUD 0.19 | +2.70% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 6.77M |
| 2026-08-20 | AUD 0.19 | +5.71% | AUD 0.19 | AUD 0.19 | AUD 0.18 | 6.05M |
| 2026-08-19 | AUD 0.17 | 0.00% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 5.34M |
| 2026-08-18 | AUD 0.17 | +6.06% | AUD 0.17 | AUD 0.19 | AUD 0.17 | 8.16M |
| 2026-08-17 | AUD 0.17 | +10.00% | AUD 0.15 | AUD 0.17 | AUD 0.15 | 9.49M |
| 2026-08-14 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.50M |
| 2026-08-13 | AUD 0.16 | +3.33% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 3.32M |
| 2026-08-12 | AUD 0.15 | -3.23% | AUD 0.15 | AUD 0.16 | AUD 0.15 | 2.70M |
| 2026-08-11 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 5.62M |
| 2026-08-10 | AUD 0.15 | +3.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 5.28M |
| 2026-08-07 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 5.17M |
| 2026-08-06 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 13.55M |
| 2026-08-05 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.19M |
| 2026-08-04 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.00M |
| 2026-08-03 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 2.64M |
| 2026-07-31 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.13 | AUD 0.13 | 1.54M |
| 2026-07-30 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 2.80M |
| 2026-07-29 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.88M |
| 2026-07-28 | AUD 0.13 | -3.70% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.80M |
| 2026-07-27 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 6.20M |
| 2026-07-24 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 11.82M |
| 2026-07-23 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 8.54M |
| 2026-07-22 | AUD 0.13 | +4.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 9.75M |
| 2026-07-21 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.91M |
| 2026-07-20 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 2.57M |
| 2026-07-17 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 3.55M |
| 2026-07-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 4.49M |
| 2026-07-15 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 6.43M |
| 2026-07-14 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 6.80M |
| 2026-07-13 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.14M |
| 2026-07-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.24M |
| 2026-07-09 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 2.00M |
| 2026-07-08 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 3.24M |
| 2026-07-07 | AUD 0.12 | -4.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 3.31M |
| 2026-07-06 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 24.06M |
| 2026-07-03 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 18.38M |
| 2026-07-02 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 14.52M |
| 2026-07-01 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 2.00M |
| 2026-06-30 | AUD 0.11 | -12.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 10.37M |
| 2026-06-29 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 5.88M |
| 2026-06-26 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 4.40M |
| 2026-06-25 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 7.13M |
| 2026-06-24 | AUD 0.12 | -11.11% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 9.70M |
| 2026-06-23 | AUD 0.14 | +8.00% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 11.16M |
| 2026-06-22 | AUD 0.13 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.63M |
| 2026-06-19 | AUD 0.13 | -3.85% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 591.35K |
| 2026-06-18 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 7.23M |
| 2026-06-17 | AUD 0.14 | +3.85% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.96M |
| 2026-06-16 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 6.77M |
| 2026-06-15 | AUD 0.14 | +12.00% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 5.12M |
| 2026-06-12 | AUD 0.13 | +4.17% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 7.44M |
| 2026-06-11 | AUD 0.12 | +4.35% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 4.21M |
| 2026-06-10 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 11.29M |
| 2026-06-09 | AUD 0.12 | -7.69% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 9.26M |
| 2026-06-05 | AUD 0.13 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 9.31M |
| 2026-06-04 | AUD 0.13 | -3.70% | AUD 0.13 | AUD 0.14 | AUD 0.13 | 12.23M |
| 2026-06-03 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.94M |
| 2026-06-02 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 8.98M |
| 2026-06-01 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 6.54M |
| 2026-05-29 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 8.89M |