Austral Resources Australia Limited AR1
ASX · Australia · Non-Energy Minerals
AUD 0.0740-0.00 (-5.13%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.07 | -5.13% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 4.97M |
| 2026-09-30 | AUD 0.08 | +1.30% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 4.07M |
| 2026-09-29 | AUD 0.08 | -1.28% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.87M |
| 2026-09-28 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 6.12M |
| 2026-09-25 | AUD 0.08 | -2.44% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 5.43M |
| 2026-09-24 | AUD 0.08 | -4.65% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 7.84M |
| 2026-09-23 | AUD 0.09 | +2.38% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 17.98M |
| 2026-09-22 | AUD 0.08 | +9.09% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 12.68M |
| 2026-09-21 | AUD 0.08 | +2.67% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 3.31M |
| 2026-09-18 | AUD 0.08 | +1.35% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 7.28M |
| 2026-09-17 | AUD 0.07 | +1.37% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.47M |
| 2026-09-16 | AUD 0.07 | +4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.11M |
| 2026-09-15 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.04M |
| 2026-09-14 | AUD 0.07 | -1.37% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 4.06M |
| 2026-09-11 | AUD 0.07 | -10.98% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 13.35M |
| 2026-09-10 | AUD 0.08 | +1.23% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 7.11M |
| 2026-09-09 | AUD 0.08 | +6.58% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 9.10M |
| 2026-09-08 | AUD 0.08 | +4.11% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 5.70M |
| 2026-09-07 | AUD 0.07 | -8.75% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 13.13M |
| 2026-09-04 | AUD 0.08 | +5.26% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 11.68M |
| 2026-09-03 | AUD 0.08 | +5.56% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 22.00M |
| 2026-09-02 | AUD 0.07 | +2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 28.10M |
| 2026-09-01 | AUD 0.07 | +2.94% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.47M |
| 2026-08-31 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 7.11M |
| 2026-08-28 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 4.34M |
| 2026-08-27 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 7.54M |
| 2026-08-26 | AUD 0.07 | +4.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 10.00M |
| 2026-08-25 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.30M |
| 2026-08-24 | AUD 0.07 | -4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 6.74M |
| 2026-08-21 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.15M |
| 2026-08-20 | AUD 0.07 | +5.97% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 8.08M |
| 2026-08-19 | AUD 0.07 | -1.47% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 5.95M |
| 2026-08-18 | AUD 0.07 | +1.49% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.38M |
| 2026-08-17 | AUD 0.07 | +1.52% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.37M |
| 2026-08-14 | AUD 0.07 | -2.94% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 2.62M |
| 2026-08-13 | AUD 0.07 | -2.86% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 8.70M |
| 2026-08-12 | AUD 0.07 | +7.69% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 11.83M |
| 2026-08-11 | AUD 0.06 | -8.45% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 14.21M |
| 2026-08-10 | AUD 0.07 | -1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 279.36K |
| 2026-08-07 | AUD 0.07 | +5.88% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 20.80M |
| 2026-08-06 | AUD 0.07 | +4.62% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 8.89M |
| 2026-08-05 | AUD 0.06 | +6.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.31M |
| 2026-08-04 | AUD 0.06 | +5.17% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 7.71M |
| 2026-08-03 | AUD 0.06 | -6.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 11.07M |
| 2026-07-31 | AUD 0.06 | -3.13% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 7.96M |
| 2026-07-30 | AUD 0.06 | +3.23% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 2.46M |
| 2026-07-29 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.73M |
| 2026-07-28 | AUD 0.06 | -3.13% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 5.60M |
| 2026-07-27 | AUD 0.06 | +1.59% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 5.03M |
| 2026-07-24 | AUD 0.06 | -8.70% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 3.78M |
| 2026-07-23 | AUD 0.07 | +4.55% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 8.67M |
| 2026-07-22 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 6.12M |
| 2026-07-21 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.63M |
| 2026-07-20 | AUD 0.07 | +8.20% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 3.41M |
| 2026-07-17 | AUD 0.06 | -6.15% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.99M |
| 2026-07-16 | AUD 0.06 | +6.56% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.24M |
| 2026-07-15 | AUD 0.06 | -1.61% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 3.03M |
| 2026-07-14 | AUD 0.06 | +1.64% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 4.16M |
| 2026-07-13 | AUD 0.06 | -6.15% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 2.81M |
| 2026-07-10 | AUD 0.06 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 3.22M |
| 2026-07-09 | AUD 0.06 | +6.56% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 3.17M |
| 2026-07-08 | AUD 0.06 | -6.15% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 3.56M |
| 2026-07-07 | AUD 0.06 | -7.14% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 9.87M |
| 2026-07-06 | AUD 0.07 | -1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.57M |
| 2026-07-03 | AUD 0.07 | -1.39% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.62M |
| 2026-07-02 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.61M |
| 2026-07-01 | AUD 0.07 | -1.37% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.31M |
| 2026-06-30 | AUD 0.07 | +4.29% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.91M |
| 2026-06-29 | AUD 0.07 | -2.78% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 4.06M |
| 2026-06-26 | AUD 0.07 | +1.41% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 3.62M |
| 2026-06-25 | AUD 0.07 | 0.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 10.09M |
| 2026-06-24 | AUD 0.07 | -4.05% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 7.01M |
| 2026-06-23 | AUD 0.07 | -5.13% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 4.81M |
| 2026-06-22 | AUD 0.08 | -2.50% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 8.25M |
| 2026-06-19 | AUD 0.08 | -4.76% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 4.30M |
| 2026-06-18 | AUD 0.08 | +2.44% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 9.26M |
| 2026-06-17 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.34M |
| 2026-06-16 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.83M |
| 2026-06-15 | AUD 0.08 | +3.75% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.75M |
| 2026-06-12 | AUD 0.08 | +3.90% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 5.14M |
| 2026-06-11 | AUD 0.08 | -2.53% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 5.87M |
| 2026-06-10 | AUD 0.08 | -5.95% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 5.66M |
| 2026-06-09 | AUD 0.08 | -3.45% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 15.51M |
| 2026-06-05 | AUD 0.09 | +1.16% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 8.22M |
| 2026-06-04 | AUD 0.09 | -4.44% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 2.97M |
| 2026-06-03 | AUD 0.09 | +4.65% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 8.19M |
| 2026-06-02 | AUD 0.09 | +4.88% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 4.27M |
| 2026-06-01 | AUD 0.08 | -2.38% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 8.83M |
| 2026-05-29 | AUD 0.08 | +2.44% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 5.16M |
| 2026-05-28 | AUD 0.08 | -1.20% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 8.19M |