Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.2450
-0.0200 (-7.55%)
At close: Jan 16, 2026
Astral Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | - | -5.66% | 2,006,798 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 6,196,869 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 4,414,974 |
| Jan 13, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -5.56% | 11,304,200 |
| Jan 12, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 6,991,931 |
| Jan 9, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 7,253,985 |
| Jan 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,968,132 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 2,391,500 |
| Jan 6, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,699,180 |
| Jan 5, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,609,296 |
| Jan 2, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 1,369,730 |
| Dec 31, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 1,340,382 |
| Dec 30, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -3.70% | 3,818,616 |
| Dec 29, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.89% | 5,053,181 |
| Dec 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 4,409,088 |
| Dec 23, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 2.04% | 8,226,713 |
| Dec 22, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.26% | 5,651,322 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 2,474,405 |
| Dec 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 6,643,430 |
| Dec 17, 2025 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 11.63% | 3,311,189 |
| Dec 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.44% | 5,506,137 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.17% | 2,391,996 |
| Dec 12, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.52% | 3,850,543 |
| Dec 11, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 2,673,004 |
| Dec 10, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 4,487,937 |
| Dec 5, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 1,934,097 |
| Dec 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 3,397,408 |
| 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 |