Austral Resources Australia Ltd (ASX:AR1)
Australia · Delayed Price · Currency is AUD 0.0700
-0.0020 (-2.78%)
At close: Sep 15, 2026
ASX:AR1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.78% | 4,131,544 |
| Sep 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.37% | 4,061,814 |
| Sep 11, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.98% | 13,354,200 |
| Sep 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.23% | 7,112,398 |
| Sep 9, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.58% | 9,102,315 |
| Sep 8, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 5,702,279 |
| Sep 7, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.75% | 13,130,302 |
| Sep 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.26% | 11,676,655 |
| Sep 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.56% | 21,996,140 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.86% | 28,102,560 |
| Sep 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 3,472,664 |
| Aug 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 7,107,649 |
| Aug 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 4,342,705 |
| Aug 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7,543,047 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.41% | 10,000,344 |
| Aug 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 5,299,415 |
| Aug 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | 6,742,931 |
| Aug 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 5,150,588 |
| Aug 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.97% | 8,077,927 |
| Aug 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.47% | 5,948,553 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 2,383,584 |
| Aug 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | 2,365,332 |
| Aug 14, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 2,621,481 |
| Aug 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.86% | 8,697,166 |
| Aug 12, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 11,825,506 |
| Aug 11, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -8.45% | 14,211,488 |
| Aug 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | 279,363 |
| Aug 7, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 5.88% | 20,795,970 |
| Aug 6, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 4.62% | 8,892,873 |
| Aug 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 5,306,037 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.17% | 7,714,882 |
| Aug 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 11,074,060 |
| Jul 31, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -3.13% | 7,955,691 |
| Jul 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.23% | 2,461,873 |
| Jul 29, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 5,732,445 |
| Jul 28, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -3.13% | 5,599,607 |
| Jul 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.59% | 5,025,288 |
| Jul 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.70% | 3,782,021 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 4.55% | 8,672,880 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 6,119,350 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,633,501 |
| Jul 20, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.20% | 3,406,849 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 3,992,719 |
| Jul 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 2,240,362 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.61% | 3,032,451 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.64% | 4,155,501 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 2,808,638 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 3,222,944 |
| Jul 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 3,171,382 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.15% | 3,562,793 |