Skip to main content
logo
Astral Resources NL (ASX:AAR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1300
-0.0100 (-7.14%)
Nov 2, 2026, 12:10 PM AEDT

Astral Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20260.140.140.130.130.13-7.14%691,490
Oct 30, 20260.140.140.130.140.143.70%1,395,137
Oct 29, 20260.140.140.140.140.14-3.57%1,766,914
Oct 28, 20260.140.150.140.140.14-2,998,129
Oct 27, 20260.140.150.140.140.143.70%2,366,824
Oct 26, 20260.130.140.130.140.14-2,754,498
Oct 23, 20260.130.140.130.140.143.85%1,221,637
Oct 22, 20260.140.140.130.130.13-7.14%5,174,624
Oct 21, 20260.140.150.140.140.14-1,525,609
Oct 20, 20260.150.150.140.140.14-6.67%2,494,673
Oct 19, 20260.160.160.150.150.15-3.23%1,963,694
Oct 16, 20260.150.160.150.160.166.90%2,967,941
Oct 15, 20260.150.160.140.150.15-6.45%9,182,722
Oct 14, 20260.170.170.150.160.16-3.13%5,683,691
Oct 13, 20260.170.170.160.160.16-5.88%2,698,146
Oct 12, 20260.180.180.170.170.17-2.86%913,598
Oct 9, 20260.170.180.170.180.186.06%1,539,075
Oct 8, 20260.170.170.170.170.17-2.94%1,306,079
Oct 7, 20260.170.180.160.170.173.03%1,847,131
Oct 6, 20260.170.180.170.170.17-5.71%2,604,910
Oct 5, 20260.180.180.170.180.18-2.78%2,479,930
Oct 2, 20260.180.190.180.180.182.86%809,666
Oct 1, 20260.180.190.180.180.18-2.78%3,043,587
Sep 30, 20260.180.190.180.180.18-2.70%1,695,788
Sep 29, 20260.180.190.180.190.19-966,321
Sep 28, 20260.190.190.180.190.192.78%1,733,414
Sep 25, 20260.180.190.180.180.18-2.70%2,726,759
Sep 24, 20260.190.190.180.190.19-2,152,639
Sep 23, 20260.190.190.190.190.19-1,925,797
Sep 22, 20260.190.190.180.190.19-1,568,926
Sep 21, 20260.190.200.190.190.19-2.63%2,303,807
Sep 18, 20260.190.200.190.190.192.70%828,745
Sep 17, 20260.190.190.190.190.19-1,264,152
Sep 16, 20260.190.190.190.190.19-2.63%2,022,264
Sep 15, 20260.200.200.190.190.19-2.56%4,837,414
Sep 14, 20260.200.200.190.200.20-2.50%3,330,648
Sep 11, 20260.200.200.190.200.20-5,174,185
Sep 10, 20260.200.210.200.200.20-2.44%3,177,784
Sep 9, 20260.210.210.200.210.21-2.38%2,924,976
Sep 8, 20260.200.220.200.210.215.00%4,316,986
Sep 7, 20260.200.210.200.200.20-2.44%1,579,009
Sep 4, 20260.210.210.200.210.21-1,961,947
Sep 3, 20260.200.210.200.210.215.13%3,135,828
Sep 2, 20260.200.200.190.200.20-2.50%7,646,344
Sep 1, 20260.210.210.200.200.20-2.44%3,312,603
Aug 31, 20260.210.210.200.210.21-4.65%6,003,404
Aug 28, 20260.200.220.200.220.227.50%6,793,204
Aug 27, 20260.200.200.200.200.202.56%2,590,597
Aug 26, 20260.200.210.200.200.20-6,091,736
Aug 25, 20260.200.210.190.200.20-10,809,840