Skip to main content
logo
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.1050
+0.0050 (5.00%)
At close: May 14, 2026

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.110.110.100.110.115.00%9,783,906
May 13, 20260.100.110.100.100.102.04%20,571,249
May 12, 20260.110.110.100.100.101.03%13,749,193
May 11, 20260.110.110.100.100.10-7.62%13,430,101
May 8, 20260.100.110.100.110.115.00%16,950,740
May 7, 20260.100.110.100.100.109.89%22,924,252
May 6, 20260.080.090.080.090.0919.74%17,692,095
May 5, 20260.080.080.070.080.08-1.30%3,536,205
May 4, 20260.080.080.070.080.08-1.28%5,763,985
May 1, 20260.080.080.080.080.081.30%3,694,133
Apr 30, 20260.080.080.070.080.081.32%9,610,213
Apr 29, 20260.080.080.070.080.08-2.56%12,221,881
Apr 28, 20260.080.080.080.080.08-4.88%7,493,425
Apr 27, 20260.080.090.080.080.082.50%14,349,017
Apr 24, 20260.080.080.080.080.08-13,067,765
Apr 23, 20260.080.090.080.080.08-3.61%10,877,402
Apr 22, 20260.080.080.080.080.081.22%9,403,338
Apr 21, 20260.080.080.080.080.082.50%2,920,192
Apr 20, 20260.080.080.080.080.08-2.44%4,993,527
Apr 17, 20260.080.090.080.080.08-2.38%3,840,616
Apr 16, 20260.080.090.080.080.082.44%6,786,359
Apr 15, 20260.080.080.080.080.085.13%6,786,359
Apr 14, 20260.080.080.080.080.082.63%7,461,785
Apr 13, 20260.080.080.080.080.08-8.43%7,461,785
Apr 10, 20260.080.080.080.080.081.22%3,838,367
Apr 9, 20260.080.080.080.080.08-3.53%6,116,052
Apr 8, 20260.090.090.080.090.093.66%6,116,052
Apr 7, 20260.090.090.080.080.08-1.20%3,860,121
Apr 2, 20260.090.090.080.080.08-5.68%3,202,731
Apr 1, 20260.090.090.080.090.097.32%14,822,168
Mar 31, 20260.080.090.080.080.081.23%14,822,168
Mar 30, 20260.080.080.080.080.08-3,898,946
Mar 29, 20260.080.080.080.080.081.25%3,898,946
Mar 27, 20260.080.080.080.080.08-2.44%2,585,880
Mar 26, 20260.080.090.080.080.08-5,995,113
Mar 25, 20260.070.080.070.080.0813.89%10,717,983
Mar 24, 20260.070.080.070.070.074.35%16,311,357
Mar 23, 20260.070.070.070.070.07-27,344,845
Mar 22, 20260.070.070.070.070.07-8.00%27,344,845
Mar 20, 20260.080.080.080.080.08-3.85%14,034,671
Mar 19, 20260.080.080.080.080.08-9.30%11,122,146
Mar 18, 20260.090.090.080.090.093.61%2,155,725
Mar 17, 20260.090.090.080.080.081.22%2,771,706
Mar 16, 20260.090.090.080.080.08-6.82%12,901,625
Mar 13, 20260.090.090.090.090.09-2.22%17,001,982
Mar 12, 20260.100.100.090.090.09-5.26%4,767,781
Mar 11, 20260.100.110.090.100.101.06%15,477,575
Mar 10, 20260.090.090.090.090.0913.25%17,163,509
Mar 9, 20260.090.090.080.080.08-8.79%29,088,744
Mar 6, 20260.090.090.090.090.09-2.15%10,220,138