Astral Resources NL (ASX:AAR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1650
-0.0150 (-8.33%)
Sep 4, 2025, 4:10 PM AEST

Astral Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20250.180.180.160.170.17-8.33%4,652,574
Sep 3, 20250.190.190.180.180.18-2,790,859
Sep 2, 20250.180.180.180.180.18-828,002
Sep 1, 20250.170.180.170.180.189.09%3,086,603
Aug 29, 20250.170.180.160.170.17-8,513,037
Aug 28, 20250.170.170.160.170.17-38,558,828
Aug 27, 20250.170.170.160.170.17-3,863,989
Aug 26, 20250.160.170.160.170.173.13%1,896,990
Aug 25, 20250.170.170.160.160.16-3.03%1,507,660
Aug 24, 20250.170.170.170.170.17-28,298
Aug 22, 20250.160.170.160.170.173.13%330,735
Aug 21, 20250.160.170.160.160.163.23%1,632,576
Aug 20, 20250.160.160.160.160.16-3.13%4,485,949
Aug 19, 20250.170.170.160.160.16-5.88%482,273
Aug 18, 20250.170.170.160.170.17-619,325
Aug 17, 20250.170.170.170.170.17-27,313
Aug 15, 20250.170.170.170.170.173.03%654,369
Aug 14, 20250.170.170.160.170.17-2.94%592,568
Aug 13, 20250.170.170.160.170.173.03%892,979
Aug 12, 20250.170.170.160.170.17-2.94%1,251,037
Aug 11, 20250.170.170.170.170.17-1,815,911
Aug 8, 20250.170.170.170.170.173.03%242,887
Aug 7, 20250.170.170.170.170.17-2,947,376
Aug 6, 20250.160.170.160.170.173.13%7,573,755
Aug 5, 20250.160.170.160.160.163.23%1,747,723
Aug 4, 20250.160.160.150.160.16-487,376
Aug 1, 20250.160.160.150.160.16-3.13%290,817
Jul 31, 20250.160.160.160.160.16-2,565,157
Jul 30, 20250.170.170.160.160.163.23%3,018,658
Jul 29, 20250.170.170.160.160.16-6.06%2,049,361
Jul 28, 20250.170.170.160.170.17-874,037
Jul 25, 20250.170.170.170.170.173.13%4,266,634
Jul 24, 20250.170.170.160.160.16-5.88%3,410,673
Jul 23, 20250.170.180.170.170.173.03%5,594,075
Jul 22, 20250.160.170.160.170.176.45%1,950,640
Jul 21, 20250.160.170.150.160.16-2,267,628
Jul 20, 20250.160.160.160.160.16-136,512
Jul 18, 20250.170.170.160.160.16-3.13%1,835,138
Jul 17, 20250.160.160.150.160.166.67%2,931,248
Jul 16, 20250.160.160.150.150.15-3.23%1,148,560
Jul 15, 20250.150.160.150.160.163.33%573,717
Jul 14, 20250.150.160.140.150.15-9,434,697
Jul 11, 20250.150.150.140.150.15-1,723,475
Jul 10, 20250.150.160.150.150.15-822,447
Jul 9, 20250.160.160.150.150.15-6.25%3,691,040
Jul 8, 20250.160.170.160.160.16-2,049,141
Jul 7, 20250.160.160.150.160.163.23%1,865,303
Jul 4, 20250.160.160.160.160.16-807,007
Jul 3, 20250.160.160.160.160.16-3.13%2,573,255
Jul 2, 20250.160.170.160.160.16-507,748