Astral Resources NL (ASX:AAR)
Australia · Delayed Price · Currency is AUD 0.1300
0.00 (0.00%)
Jun 5, 2026, 4:21 PM AEST
Astral Resources NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |