S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Astral Resources NL (AAR)
Astral Resources NL (AAR) Historical

AAR Astral Resources NL

0.066

0.001 (1.54%)

May 09 2024 - Closed

Delayed by 20 minutes

AAR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.065	0.001	1.56%	0.066	0.069	0.065	1,090,801
May 07 2024	0.064	0.00	0.00%	0.064	0.064	0.061	4,152,698
May 06 2024	0.064	0.001	1.59%	0.062	0.064	0.062	1,505,623
May 03 2024	0.063	0.001	1.61%	0.062	0.063	0.06	1,772,223
May 02 2024	0.062	0.001	1.64%	0.061	0.062	0.061	930,563
May 01 2024	0.061	-0.001	-1.61%	0.062	0.062	0.059	831,156
Apr 30 2024	0.062	-0.004	-6.06%	0.065	0.065	0.06	1,806,910
Apr 29 2024	0.066	-0.002	-2.94%	0.068	0.068	0.066	924,740
Apr 26 2024	0.068	-0.003	-4.23%	0.069	0.07	0.068	768,802
Apr 24 2024	0.071	0.001	1.43%	0.07	0.072	0.07	1,440,953
Apr 23 2024	0.07	-0.001	-1.41%	0.071	0.071	0.069	1,623,480
Apr 22 2024	0.071	0.001	1.43%	0.072	0.072	0.07	2,073,825
Apr 19 2024	0.07	-0.001	-1.41%	0.07	0.072	0.07	1,095,225
Apr 18 2024	0.071	-0.001	-1.39%	0.072	0.0725	0.071	1,044,842
Apr 17 2024	0.072	0.002	2.86%	0.07	0.072	0.069	1,364,237
Apr 16 2024	0.07	0.00	0.00%	0.07	0.072	0.0695	4,335,889
Apr 15 2024	0.07	0.00	0.00%	0.069	0.072	0.068	2,445,333
Apr 12 2024	0.07	0.005	7.69%	0.065	0.07	0.065	2,180,673
Apr 11 2024	0.065	0.00	0.00%	0.064	0.065	0.063	3,029,131
Apr 10 2024	0.065	-0.001	-1.52%	0.065	0.065	0.064	4,156,561
Apr 09 2024	0.066	0.00	0.00%	0.065	0.066	0.064	4,849,389
Apr 08 2024	0.066	0.002	3.13%	0.064	0.067	0.064	1,776,514
Apr 05 2024	0.064	0.001	1.59%	0.065	0.065	0.063	1,806,726
Apr 04 2024	0.063	0.002	3.28%	0.061	0.066	0.061	4,096,925
Apr 03 2024	0.061	-0.002	-3.17%	0.061	0.061	0.061	1,097,613
Apr 02 2024	0.063	0.003	5.00%	0.062	0.063	0.06	3,819,726
Mar 28 2024	0.06	0.00	0.00%	0.061	0.062	0.06	1,171,828
Mar 27 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0.00
Mar 26 2024	0.06	0.00	0.00%	0.06	0.06	0.06	0.00
Mar 25 2024	0.06	0.00	0.00%	0.06	0.061	0.06	94,491
Mar 22 2024	0.06	0.00	0.00%	0.059	0.06	0.059	31,000
Mar 21 2024	0.06	0.002	3.45%	0.061	0.061	0.057	398,228
Mar 20 2024	0.058	0.00	0.00%	0.058	0.058	0.058	0.00
Mar 19 2024	0.058	0.001	1.75%	0.058	0.058	0.058	40,079
Mar 18 2024	0.057	0.002	3.64%	0.058	0.058	0.057	204,800
Mar 15 2024	0.055	-0.005	-8.33%	0.06	0.06	0.055	510,520
Mar 14 2024	0.06	0.002	3.45%	0.058	0.06	0.058	285,747
Mar 13 2024	0.058	0.00	0.00%	0.059	0.059	0.053	738,910
Mar 12 2024	0.058	0.00	0.00%	0.059	0.059	0.058	453,739
Mar 11 2024	0.058	-0.002	-3.33%	0.059	0.059	0.058	25,100
Mar 07 2024	0.06	0.002	3.45%	0.058	0.06	0.056	724,758
Mar 06 2024	0.058	-0.002	-3.33%	0.059	0.059	0.055	852,409
Mar 05 2024	0.06	0.002	3.45%	0.06	0.06	0.058	891,652
Mar 04 2024	0.058	0.007	13.73%	0.055	0.061	0.055	669,081
Mar 03 2024	0.051	-0.005	-8.93%	0.057	0.057	0.051	2,068,851
Feb 29 2024	0.056	-0.003	-5.08%	0.059	0.059	0.055	594,193
Feb 28 2024	0.059	-0.001	-1.67%	0.06	0.06	0.059	75,949
Feb 27 2024	0.06	-0.001	-1.64%	0.06	0.062	0.06	285,644
Feb 26 2024	0.061	0.00	0.00%	0.061	0.061	0.061	51,352
Feb 25 2024	0.061	-0.001	-1.61%	0.063	0.063	0.06	682,398
Feb 22 2024	0.062	0.00	0.00%	0.062	0.063	0.062	132,502
Feb 21 2024	0.062	0.001	1.64%	0.062	0.065	0.061	70,797
Feb 20 2024	0.061	-0.001	-1.61%	0.064	0.064	0.061	329,918
Feb 19 2024	0.062	0.00	0.00%	0.062	0.062	0.061	395,557
Feb 18 2024	0.062	-0.005	-7.46%	0.065	0.065	0.061	660,389
Feb 15 2024	0.067	0.003	4.69%	0.065	0.067	0.065	511,261
Feb 14 2024	0.064	-0.001	-1.54%	0.065	0.065	0.064	11,520
Feb 13 2024	0.065	0.00	0.00%	0.063	0.065	0.063	631,364
Feb 12 2024	0.065	0.001	1.56%	0.064	0.065	0.064	132,309
Feb 11 2024	0.064	-0.002	-3.03%	0.065	0.065	0.064	614,794
Feb 08 2024	0.066	-0.002	-2.94%	0.07	0.07	0.066	330,500

Astral Resources NL

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions