ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.43
0.77%
US Tech 100
18,555.60
2.10%
S&P 500
5,354.03
1.18%
US Dollar vs CAD
1.36789
-0.08%
Bitcoin
70,930.91
-0.21%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Australia
  5. ASX
  6. Astute Metals NL (ASE)

  7. Astute Metals NL (ASE) Historical

ASE Astute Metals NL

0.028
-0.002 (-6.67%)
Last Updated: 18:59:47
Delayed by 20 minutes

ASE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2024 0.029 0.00 0.00% 0.029 0.029 0.029 0.00
Jun 04 2024 0.029 -0.001 -3.33% 0.029 0.029 0.029 17,242
Jun 03 2024 0.03 0.00 0.00% 0.029 0.03 0.029 118,193
May 31 2024 0.03 0.00 0.00% 0.03 0.03 0.029 978,723
May 30 2024 0.03 0.00 0.00% 0.03 0.03 0.03 261,474
May 29 2024 0.03 0.00 0.00% 0.03 0.03 0.03 120
May 28 2024 0.03 0.00 0.00% 0.03 0.03 0.03 40,000
May 27 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0.00
May 24 2024 0.03 -0.002 -6.25% 0.03 0.03 0.03 367,199
May 23 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0.00
May 22 2024 0.032 -0.001 -3.03% 0.033 0.033 0.032 80,001
May 21 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
May 20 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
May 17 2024 0.033 0.00 0.00% 0.033 0.033 0.033 4,998
May 16 2024 0.033 0.00 0.00% 0.033 0.033 0.033 4,000
May 15 2024 0.033 0.00 0.00% 0.034 0.034 0.033 265,791
May 14 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
May 13 2024 0.033 -0.001 -2.94% 0.033 0.033 0.033 40,000
May 10 2024 0.034 0.001 3.03% 0.034 0.034 0.034 34,505
May 09 2024 0.033 0.00 0.00% 0.033 0.033 0.033 0.00
May 08 2024 0.033 -0.005 -13.16% 0.034 0.034 0.033 19,628
May 07 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
May 06 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0.00
May 03 2024 0.038 -0.004 -9.52% 0.038 0.038 0.038 32,404
May 02 2024 0.042 -0.002 -4.55% 0.042 0.042 0.042 91,666
May 01 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0.00
Apr 30 2024 0.044 0.00 0.00% 0.044 0.044 0.044 0.00
Apr 29 2024 0.044 -0.01 -18.52% 0.059 0.059 0.044 2,179,185
Apr 26 2024 0.054 0.013 31.71% 0.042 0.06 0.0405 1,109,176
Apr 24 2024 0.041 0.007 20.59% 0.04 0.041 0.04 71,485
Apr 23 2024 0.034 0.001 3.03% 0.034 0.034 0.033 344,326
Apr 22 2024 0.033 0.00 0.00% 0.033 0.033 0.033 70,300
Apr 19 2024 0.033 0.001 3.13% 0.033 0.033 0.033 1
Apr 18 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0.00
Apr 17 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0.00
Apr 16 2024 0.032 0.00 0.00% 0.032 0.032 0.032 45,000
Apr 15 2024 0.032 -0.002 -5.88% 0.033 0.033 0.032 82,968
Apr 12 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 11 2024 0.034 0.00 0.00% 0.034 0.034 0.034 0.00
Apr 10 2024 0.034 0.002 6.25% 0.033 0.034 0.033 60,352
Apr 09 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0.00
Apr 08 2024 0.032 0.00 0.00% 0.032 0.032 0.032 0.00
Apr 05 2024 0.032 0.00 0.00% 0.031 0.032 0.03 378,309
Apr 04 2024 0.032 0.006 23.08% 0.027 0.032 0.027 230,614
Apr 03 2024 0.026 0.00 0.00% 0.026 0.026 0.026 12,600
Apr 02 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 5,794
Mar 28 2024 0.027 0.00 0.00% 0.027 0.027 0.027 35,401
Mar 27 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 26 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 25 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 22 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 21 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 20 2024 0.027 0.002 8.00% 0.026 0.027 0.026 38,355
Mar 19 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 18 2024 0.025 0.00 0.00% 0.025 0.025 0.025 200,851
Mar 15 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 14 2024 0.025 0.00 0.00% 0.025 0.025 0.025 0.00
Mar 13 2024 0.025 -0.001 -3.85% 0.025 0.025 0.025 50,000
Mar 12 2024 0.026 -0.001 -3.70% 0.027 0.027 0.026 564,381
Mar 11 2024 0.027 0.00 0.00% 0.027 0.027 0.027 0.00
Mar 07 2024 0.027 0.00 0.00% 0.027 0.027 0.027 56,905

Your Recent History

ASX
ASE
Astute Metals NL
CSE
XTCY
XTACY Therapeutics
COIN
MELIUST
MELI
NASDAQ
AMTBB
Amerant Bancorp
BIT
UIE429
Unicredit Bank
NASDAQ
RNAZ
TransCode Therapeutics
BIT
NMMT
Augustum Market Timing C...
BIT
Q00283
Leonteq Securities
NASDAQ
APGE
Apogee Therapeutics
BIT
I06839
Intesa Sanpaolo
NASDAQI
RUFNTR
ISE Exclusively Homebuil...
ASX
MBH
Maggie Beer
BOV
NCRA11
Nch Eqi Recebiveis do Ag...
DOWI
B50BRE
DJ BRIC Brazil 15 Index ...
HITB
IQBTC
IQ Cash
ASX
XL8
XLR8 Metals
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved