Austral Resources Australia Ltd (ASX:AR1)
Australia · Delayed Price · Currency is AUD 0.0830
-0.0050 (-5.68%)
At close: Apr 2, 2026
ASX:AR1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.68% | 3,202,731 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 7.32% | 14,822,160 |
| Mar 31, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 1.23% | 3,125,246 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.25% | 3,898,946 |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 2,585,880 |
| Mar 26, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 5,995,113 |
| Mar 25, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.89% | 10,717,980 |
| Mar 24, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.35% | 16,311,350 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -8.00% | 27,344,840 |
| Mar 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.85% | 14,034,670 |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.30% | 11,122,140 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.61% | 2,155,725 |
| Mar 17, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 1.22% | 2,771,706 |
| Mar 16, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.82% | 12,901,620 |
| Mar 13, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.22% | 17,001,980 |
| Mar 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.26% | 4,767,781 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 1.06% | 15,477,575 |
| Mar 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.25% | 17,163,500 |
| Mar 9, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -8.79% | 29,088,740 |
| Mar 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.15% | 10,220,130 |
| Mar 5, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.20% | 7,338,108 |
| Mar 4, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -4.21% | 17,525,230 |
| Mar 3, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 3.26% | 18,833,570 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.10% | 12,545,830 |
| Feb 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 11,153,550 |
| Feb 26, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.10% | 23,708,480 |
| Feb 25, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.09% | 14,781,230 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 6,326,883 |
| Feb 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.09% | 7,102,424 |
| 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 |