Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.1950
-0.0050 (-2.50%)
Sep 2, 2026, 10:54 AM AEST
Astral Resources NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 3,312,603 |
| Aug 31, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -4.65% | 6,003,404 |
| Aug 28, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 7.50% | 6,793,204 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 2,590,597 |
| Aug 26, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 6,091,736 |
| Aug 25, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 10,809,840 |
| Aug 24, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 7,257,644 |
| Aug 21, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 6,767,504 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 5.71% | 6,049,848 |
| Aug 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 5,344,093 |
| Aug 18, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 8,157,784 |
| Aug 17, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 9,486,237 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 3,500,258 |
| Aug 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,316,985 |
| Aug 12, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 2,704,974 |
| Aug 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 5,620,265 |
| Aug 10, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 5,276,955 |
| Aug 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,174,683 |
| Aug 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 13,553,488 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,186,792 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 2,995,667 |
| Aug 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,635,247 |
| Jul 31, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,537,761 |
| Jul 30, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 2,796,091 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 2,877,200 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 4,797,980 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 6,200,782 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 11,823,000 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 8,543,428 |
| Jul 22, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 9,746,674 |
| Jul 21, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 3,910,280 |
| Jul 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 2,566,005 |
| Jul 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 3,547,726 |
| Jul 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 4,487,701 |
| Jul 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 6,425,740 |
| Jul 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 6,800,861 |
| Jul 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 1,142,563 |
| Jul 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 1,242,233 |
| Jul 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 1,998,043 |
| Jul 8, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 3,236,731 |
| Jul 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 3,314,670 |
| Jul 6, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 24,056,410 |
| Jul 3, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 18,384,340 |
| Jul 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 14,524,293 |
| Jul 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,998,333 |
| Jun 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.00% | 10,367,350 |
| Jun 29, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 5,883,841 |
| Jun 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 4,404,928 |
| Jun 25, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 7,125,014 |
| Jun 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 9,701,251 |