Austral Resources Australia Ltd (ASX:AR1)
Australia · Delayed Price · Currency is AUD 0.0920
+0.0010 (1.10%)
At close: Feb 20, 2026
ASX:AR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 17,824,710 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.00% | 29,155,190 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -4.76% | 19,741,340 |
| Feb 12, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 2,299,699 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,948,139 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 5,875,443 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 5,895,984 |
| Feb 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 13,486,160 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 13,919,950 |
| Feb 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 7,828,038 |
| Feb 3, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 7,950,541 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 11,685,340 |
| Jan 30, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 14,694,620 |
| Jan 29, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | 4.17% | 22,000,660 |
| Jan 28, 2026 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -7.69% | 13,192,130 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 22,534,740 |
| Jan 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 9,872,899 |
| Jan 22, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -8.00% | 45,595,080 |
| Jan 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 112,733,900 |
| Jan 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 13,331,670 |
| Jan 19, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 12.00% | 28,570,310 |
| Jan 16, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 19.05% | 22,096,319 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 20,710,050 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 5,403,446 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 6,919,050 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 14,198,580 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 15,731,100 |
| Jan 8, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 22,287,680 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 25,864,130 |
| Jan 6, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 30.95% | 43,965,480 |
| Jan 5, 2026 | 0.09 | 0.10 | 0.08 | 0.08 | 0.08 | 6.33% | 40,644,850 |
| Jan 2, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 38.60% | 46,173,000 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.56% | 5,382,849 |
| Dec 30, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.57% | 5,451,892 |
| Dec 29, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 19.15% | 18,508,070 |
| Dec 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,693,629 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.17% | 1,405,553 |
| Dec 22, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.22% | 8,239,030 |
| Dec 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 7,358,703 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,075,106 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 2,522,190 |
| Dec 16, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 625,931 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 2,616,525 |
| Dec 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.65% | 2,431,314 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.44% | 1,311,199 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.27% | 2,727,256 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 648,976 |
| Dec 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -4.26% | 6,590,151 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 1,981,496 |
| Dec 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 8,621,464 |