Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.2250
-0.0100 (-4.26%)
Dec 4, 2025, 3:41 PM AEST
Astral Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | - | -2.13% | 1,716,410 |
| Dec 3, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,814,012 |
| Dec 2, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -4.26% | 2,943,058 |
| Dec 1, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 9.30% | 6,416,871 |
| Nov 28, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 831,127 |
| Nov 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 1,822,166 |
| Nov 26, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,550,583 |
| Nov 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.13% | 2,080,698 |
| Nov 24, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 3,012,646 |
| Nov 21, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.30% | 5,687,362 |
| Nov 20, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 2,241,696 |
| Nov 19, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 1,172,478 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.88% | 2,211,484 |
| Nov 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.38% | 3,707,509 |
| Nov 14, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 3,052,299 |
| Nov 13, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 2,580,365 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 1,483,535 |
| Nov 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 3,476,740 |
| Nov 10, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 8.33% | 4,940,799 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 5,193,698 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 4,890,890 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 5,968,058 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 2,154,932 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 1,082,611 |
| Oct 31, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 3,432,297 |
| Oct 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 4,411,034 |
| Oct 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 4,255,142 |
| Oct 28, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -6.98% | 3,389,298 |
| Oct 27, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -4.44% | 4,437,651 |
| Oct 24, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 5,711,631 |
| Oct 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | 2,739,551 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 6,102,628 |
| Oct 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 4,226,927 |
| Oct 20, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 3,937,260 |
| Oct 17, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 3,858,621 |
| Oct 16, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 5,340,298 |
| Oct 15, 2025 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | 12.24% | 15,913,620 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 2,148,436 |
| Oct 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.13% | 4,215,908 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 5,038,490 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 10,483,950 |
| Oct 8, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 2,832,883 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,341,134 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 1,739,843 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,064,837 |
| Oct 2, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 4.26% | 4,069,588 |
| Oct 1, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,943,338 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.08% | 2,679,284 |
| Sep 29, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 5,866,806 |
| Sep 26, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 11,460,670 |