Skip to main content
logo
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0590
0.00 (0.00%)
Oct 26, 2026, 4:10 PM AEDT

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 26, 20260.060.060.060.060.06-2,825,128
Oct 23, 20260.060.060.060.060.06-4.84%3,984,466
Oct 22, 20260.060.060.060.060.065.08%6,515,384
Oct 21, 20260.060.060.060.060.06-3,803,092
Oct 20, 20260.060.060.060.060.06-6,026,265
Oct 19, 20260.060.060.060.060.06-2,475,475
Oct 16, 20260.060.060.060.060.06-1.67%2,748,867
Oct 15, 20260.070.070.060.060.06-6.25%4,972,542
Oct 14, 20260.060.070.060.060.06-3,321,740
Oct 13, 20260.070.070.060.060.06-8.57%10,011,122
Oct 12, 20260.070.070.070.070.07-1.41%4,684,507
Oct 9, 20260.070.070.070.070.072.90%2,847,301
Oct 8, 20260.070.070.070.070.07-1.43%4,775,865
Oct 7, 20260.080.080.070.070.07-6.67%4,428,584
Oct 6, 20260.070.080.070.080.085.63%4,953,889
Oct 5, 20260.070.070.070.070.07-1.39%2,295,056
Oct 2, 20260.070.070.070.070.07-2.70%5,589,901
Oct 1, 20260.080.080.070.070.07-5.13%4,968,285
Sep 30, 20260.080.080.070.080.081.30%4,066,556
Sep 29, 20260.080.080.080.080.08-1.28%3,865,818
Sep 28, 20260.080.080.080.080.08-2.50%6,121,333
Sep 25, 20260.080.080.080.080.08-2.44%5,430,961
Sep 24, 20260.080.080.080.080.08-4.65%7,836,872
Sep 23, 20260.090.090.090.090.092.38%17,978,799
Sep 22, 20260.080.080.080.080.089.09%12,683,619
Sep 21, 20260.080.080.070.080.082.67%3,306,737
Sep 18, 20260.070.080.070.080.081.35%7,284,323
Sep 17, 20260.070.070.070.070.071.37%2,466,499
Sep 16, 20260.070.070.070.070.074.29%5,105,519
Sep 15, 20260.070.070.070.070.07-2.78%4,131,544
Sep 14, 20260.070.070.070.070.07-1.37%4,061,814
Sep 11, 20260.080.080.070.070.07-10.98%13,354,200
Sep 10, 20260.080.080.080.080.081.23%7,112,398
Sep 9, 20260.080.080.080.080.086.58%9,102,315
Sep 8, 20260.080.080.070.080.084.11%5,702,279
Sep 7, 20260.080.080.070.070.07-8.75%13,130,302
Sep 4, 20260.080.080.080.080.085.26%11,676,655
Sep 3, 20260.080.080.070.080.085.56%21,996,140
Sep 2, 20260.070.070.070.070.072.86%28,102,560
Sep 1, 20260.070.070.070.070.072.94%3,472,664
Aug 31, 20260.070.070.070.070.07-2.86%7,107,649
Aug 28, 20260.070.070.070.070.07-1.41%4,342,705
Aug 27, 20260.070.070.070.070.07-7,543,047
Aug 26, 20260.070.070.070.070.074.41%10,000,344
Aug 25, 20260.070.070.070.070.071.49%5,299,415
Aug 24, 20260.070.070.070.070.07-4.29%6,742,931
Aug 21, 20260.070.070.070.070.07-1.41%5,150,588
Aug 20, 20260.070.070.070.070.075.97%8,077,927
Aug 19, 20260.070.070.070.070.07-1.47%5,948,553
Aug 18, 20260.070.070.070.070.071.49%2,383,584