Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.1800
+0.0020 (1.11%)
Apr 7, 2026, 4:10 PM AEST
Astral Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 763,692 |
| Apr 2, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -5.26% | 4,507,984 |
| Apr 1, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.56% | 5,067,450 |
| Mar 31, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 2,197,199 |
| Mar 30, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,393,088 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,284,907 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.78% | 2,412,140 |
| Mar 25, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 9.09% | 9,515,088 |
| Mar 24, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 20,380,870 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 13,730,200 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 12,773,520 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -11.63% | 10,121,710 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 6,125,223 |
| Mar 17, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 7,821,542 |
| Mar 16, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.82% | 9,423,475 |
| Mar 13, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -8.33% | 6,133,080 |
| Mar 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.04% | 4,096,165 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 3,241,892 |
| Mar 10, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.26% | 3,303,506 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -12.96% | 8,816,359 |
| Mar 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -5.26% | 5,306,419 |
| Mar 5, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.55% | 5,109,494 |
| Mar 4, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 3,538,030 |
| Mar 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 3,334,935 |
| Mar 2, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | - | 9,270,549 |
| Feb 27, 2026 | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 11,638,860 |
| Feb 26, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.89% | 5,901,455 |
| Feb 25, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 7,210,911 |
| Feb 24, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.89% | 4,473,757 |
| Feb 23, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 5,330,767 |
| Feb 20, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.77% | 3,383,148 |
| Feb 19, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 3,321,331 |
| Feb 18, 2026 | 0.25 | 0.28 | 0.24 | 0.27 | 0.27 | 8.00% | 4,404,381 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -1.96% | 6,800,678 |
| Feb 16, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 4,014,661 |
| Feb 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.56% | 4,958,258 |
| Feb 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,895,380 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -5.17% | 9,799,006 |
| Feb 10, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 5,806,774 |
| Feb 9, 2026 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 9.43% | 9,887,414 |
| Feb 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -3.64% | 6,157,266 |
| Feb 5, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 9,110,569 |
| Feb 4, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 14,423,170 |
| Feb 3, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 10.42% | 6,929,618 |
| Feb 2, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 11,697,560 |
| Jan 30, 2026 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -10.91% | 20,816,610 |
| Jan 29, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 16,013,360 |
| Jan 28, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 5,634,452 |
| Jan 27, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -3.64% | 11,917,100 |
| Jan 23, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.77% | 12,094,530 |