Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.1400
+0.0100 (7.69%)
Jul 23, 2026, 4:10 PM AEST
Astral Resources NL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | - | 3.85% | 4,110,331 |
| 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 |
| Jun 23, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 8.00% | 11,161,441 |
| Jun 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 3,634,419 |
| Jun 19, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 591,353 |
| Jun 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 7,233,198 |
| Jun 17, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 5,963,804 |
| Jun 16, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 6,771,365 |
| Jun 15, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.00% | 5,115,485 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 7,440,068 |
| Jun 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 4,206,805 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 11,292,060 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 9,260,163 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 9,305,906 |
| Jun 4, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 12,230,480 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 5,937,606 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,983,804 |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,535,392 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 8,892,627 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 8,298,102 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,899,389 |
| May 26, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 10,599,970 |
| May 25, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 9,198,161 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 6,104,738 |
| May 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 6,991,290 |
| May 20, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -6.90% | 5,915,075 |
| May 19, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 3,058,306 |
| 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 |