Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.1450
-0.0150 (-9.38%)
May 18, 2026, 4:10 PM AEST
Astral Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.38% | 5,200,274 |
| May 15, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | - | 17,559,400 |
| May 14, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 4,509,378 |
| May 13, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 6.45% | 4,339,930 |
| May 12, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,236,928 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,187,697 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 3,683,051 |
| May 7, 2026 | 0.17 | 0.17 | 0.14 | 0.16 | 0.16 | - | 30,756,280 |
| May 6, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 13,361,470 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 4,242,025 |
| May 4, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,772,182 |
| May 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,624,162 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 6,346,585 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 7,358,257 |
| Apr 28, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 4,055,716 |
| Apr 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 5,428,067 |
| Apr 24, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -8.11% | 9,279,135 |
| Apr 23, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 4,354,093 |
| Apr 22, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | - | 7,133,825 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 8,298,210 |
| Apr 20, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 2.70% | 9,479,166 |
| Apr 17, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 3,819,046 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 3,176,963 |
| Apr 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 3,798,776 |
| Apr 14, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 2.70% | 3,617,835 |
| Apr 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.50% | 2,173,729 |
| Apr 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,243,806 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.44% | 3,696,489 |
| Apr 8, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 13.89% | 11,768,400 |
| 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 |