Skip to main content
logo
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.1250
+0.0100 (8.70%)
At close: Jan 23, 2026

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.120.130.120.130.138.70%9,872,899
Jan 22, 20260.130.140.110.120.12-8.00%45,595,080
Jan 21, 20260.140.140.130.130.13-7.41%112,733,900
Jan 20, 20260.140.150.130.140.14-3.57%13,331,670
Jan 19, 20260.130.150.120.140.1412.00%28,570,310
Jan 16, 20260.110.130.110.130.1319.05%22,096,319
Jan 15, 20260.110.110.100.110.115.00%20,710,050
Jan 14, 20260.110.110.100.100.10-9.09%5,403,446
Jan 13, 20260.110.110.100.110.114.76%6,919,050
Jan 12, 20260.110.110.100.110.115.00%14,198,580
Jan 9, 20260.120.120.100.100.10-9.09%15,731,100
Jan 8, 20260.100.120.100.110.1110.00%22,287,680
Jan 7, 20260.110.110.100.100.10-9.09%25,864,130
Jan 6, 20260.090.120.090.110.1130.95%43,965,480
Jan 5, 20260.090.100.080.080.086.33%40,644,850
Jan 2, 20260.060.080.060.080.0838.60%46,173,000
Dec 31, 20250.060.060.060.060.065.56%5,382,849
Dec 30, 20250.060.060.050.050.05-3.57%5,451,892
Dec 29, 20250.050.060.050.060.0619.15%18,508,070
Dec 24, 20250.050.050.050.050.05-1,693,629
Dec 23, 20250.050.050.050.050.052.17%1,405,553
Dec 22, 20250.040.050.040.050.052.22%8,239,030
Dec 19, 20250.040.050.040.050.052.27%7,358,703
Dec 18, 20250.040.040.040.040.04-5,075,106
Dec 17, 20250.050.050.040.040.04-2.22%2,522,190
Dec 16, 20250.040.050.040.050.05-625,931
Dec 15, 20250.050.050.040.050.05-2,616,525
Dec 12, 20250.040.050.040.050.054.65%2,431,314
Dec 11, 20250.050.050.040.040.04-4.44%1,311,199
Dec 10, 20250.050.050.040.050.052.27%2,727,256
Dec 9, 20250.050.050.040.040.04-2.22%648,976
Dec 8, 20250.050.050.040.050.05-4.26%6,590,151
Dec 5, 20250.050.050.040.050.056.82%1,981,496
Dec 4, 20250.040.050.040.040.04-2.22%8,621,464
Dec 3, 20250.040.050.040.050.052.27%2,730,267
Dec 2, 20250.040.040.040.040.04-610,621
Dec 1, 20250.050.050.040.040.04-2.22%2,940,193
Nov 28, 20250.040.050.040.050.052.27%503,069
Nov 27, 20250.050.050.040.040.04-4.35%2,763,773
Nov 26, 20250.050.050.040.050.054.55%4,083,863
Nov 25, 20250.050.050.040.040.04-5,617,218
Nov 24, 20250.040.040.040.040.04-3,608,463
Nov 21, 20250.050.050.040.040.04-8.33%7,404,964
Nov 20, 20250.050.050.050.050.054.35%6,415,881
Nov 19, 20250.050.050.050.050.05-2.13%6,341,737
Nov 18, 20250.050.050.050.050.05-4.08%10,857,140
Nov 17, 20250.050.050.050.050.052.08%10,718,910
Nov 14, 20250.050.050.050.050.05-5.88%7,899,230
Nov 13, 20250.050.050.050.050.054.08%20,728,970
Nov 12, 20250.050.050.050.050.054.26%28,363,370