Skip to main content
logo
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0800
0.00 (0.00%)
At close: Apr 24, 2026

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20260.080.080.080.080.08-13,067,760
Apr 23, 20260.080.090.080.080.08-3.61%10,877,400
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%4,137,656
Apr 15, 20260.080.080.080.080.085.13%6,786,359
Apr 14, 20260.080.080.080.080.082.63%6,642,337
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%2,248,326
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%14,822,160
Mar 31, 20260.080.090.080.080.081.23%3,125,246
Mar 30, 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%10,717,980
Mar 24, 20260.070.080.070.070.074.35%16,311,350
Mar 23, 20260.070.070.070.070.07-8.00%27,344,840
Mar 20, 20260.080.080.080.080.08-3.85%14,034,670
Mar 19, 20260.080.080.080.080.08-9.30%11,122,140
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%12,901,620
Mar 13, 20260.090.090.090.090.09-2.22%17,001,980
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%17,163,500
Mar 9, 20260.090.090.080.080.08-8.79%29,088,740
Mar 6, 20260.090.090.090.090.09-2.15%10,220,130
Mar 5, 20260.090.100.090.090.092.20%7,338,108
Mar 4, 20260.100.100.090.090.09-4.21%17,525,230
Mar 3, 20260.090.110.090.100.103.26%18,833,570
Mar 2, 20260.090.090.090.090.091.10%12,545,830
Feb 27, 20260.090.090.090.090.09-1.09%11,153,550
Feb 26, 20260.090.100.090.090.091.10%23,708,480
Feb 25, 20260.090.090.090.090.09-1.09%14,781,230
Feb 24, 20260.100.100.090.090.09-1.08%6,326,883
Feb 23, 20260.090.090.090.090.091.09%7,102,424
Feb 20, 20260.090.100.090.090.091.10%17,824,710
Feb 19, 20260.090.090.090.090.09-9.00%29,155,190
Feb 13, 20260.110.110.090.100.10-4.76%19,741,340
Feb 12, 20260.110.120.110.110.11-8.70%2,299,699
Feb 11, 20260.110.120.110.120.124.55%6,948,139
Feb 10, 20260.110.120.110.110.114.76%5,875,443
Feb 9, 20260.110.110.100.110.11-5,895,984