Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.2600
-0.0050 (-1.89%)
Oct 17, 2025, 4:10 PM AEST
Astral Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,913,629 |
| 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% | 10,483,955 |
| 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 | -4.00% | 1,739,843 |
| Oct 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 169,137 |
| 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% | 11,460,671 |
| Sep 25, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,298,029 |
| Sep 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 6.67% | 3,743,344 |
| Sep 23, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.65% | 8,053,183 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 2.38% | 7,333,667 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 3,815,781 |
| Sep 18, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 13.51% | 8,808,628 |
| Sep 17, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 1,908,076 |
| Sep 16, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,434,107 |
| Sep 15, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 3,797,328 |
| Sep 12, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 4,194,305 |
| Sep 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 2,470,900 |
| Sep 10, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 3,389,735 |
| Sep 9, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 9,827,673 |
| Sep 8, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 6,733,699 |
| Sep 5, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,314,278 |
| Sep 4, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -8.33% | 6,626,926 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 2,826,543 |
| Sep 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 828,002 |
| Sep 1, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 3,086,603 |
| Aug 29, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 8,513,037 |
| Aug 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 38,558,828 |
| Aug 27, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,863,989 |
| Aug 26, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,896,990 |
| Aug 25, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,507,660 |
| Aug 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 28,298 |
| Aug 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 330,735 |
| Aug 21, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,632,576 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,485,949 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 482,273 |
| Aug 18, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 619,325 |
| Aug 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 27,313 |
| Aug 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 654,369 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 592,568 |