Skip to main content
logo
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0650
+0.0040 (6.56%)
At close: Jul 16, 2026

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20260.060.070.060.070.076.56%2,240,362
Jul 15, 20260.060.060.060.060.06-1.61%3,032,451
Jul 14, 20260.060.060.060.060.061.64%4,155,501
Jul 13, 20260.070.070.060.060.06-6.15%2,808,638
Jul 10, 20260.070.070.060.070.07-3,222,944
Jul 9, 20260.060.070.060.070.076.56%3,171,382
Jul 8, 20260.070.070.060.060.06-6.15%3,562,793
Jul 7, 20260.070.070.060.070.07-7.14%9,866,481
Jul 6, 20260.070.070.070.070.07-1.41%2,570,346
Jul 3, 20260.070.070.070.070.07-1.39%3,621,646
Jul 2, 20260.070.070.070.070.07-2,611,382
Jul 1, 20260.070.070.070.070.07-1.37%2,312,580
Jun 30, 20260.070.070.070.070.074.29%2,907,637
Jun 29, 20260.070.070.070.070.07-2.78%4,059,910
Jun 26, 20260.070.070.070.070.071.41%3,620,072
Jun 25, 20260.070.070.070.070.07-10,092,614
Jun 24, 20260.080.080.070.070.07-4.05%7,005,087
Jun 23, 20260.080.080.070.070.07-5.13%4,806,347
Jun 22, 20260.080.080.080.080.08-2.50%8,245,414
Jun 19, 20260.080.080.080.080.08-4.76%4,297,732
Jun 18, 20260.080.080.080.080.082.44%9,264,234
Jun 17, 20260.080.080.080.080.08-3,344,571
Jun 16, 20260.080.080.080.080.08-1.20%3,832,866
Jun 15, 20260.080.080.080.080.083.75%3,745,888
Jun 12, 20260.080.080.080.080.083.90%5,135,170
Jun 11, 20260.080.080.070.080.08-2.53%5,874,300
Jun 10, 20260.080.080.080.080.08-5.95%5,660,541
Jun 9, 20260.080.090.080.080.08-3.45%15,510,420
Jun 5, 20260.090.090.090.090.091.16%8,215,009
Jun 4, 20260.090.090.080.090.09-4.44%2,966,299
Jun 3, 20260.090.090.090.090.094.65%8,193,005
Jun 2, 20260.080.090.080.090.094.88%4,265,483
Jun 1, 20260.090.090.080.080.08-2.38%8,825,013
May 29, 20260.080.090.080.080.082.44%5,157,640
May 28, 20260.080.090.080.080.08-1.20%8,184,960
May 27, 20260.090.090.080.080.08-4.60%8,749,266
May 26, 20260.090.090.080.090.09-4,927,212
May 25, 20260.080.090.080.090.094.82%5,005,906
May 22, 20260.080.090.080.080.081.22%1,857,179
May 21, 20260.080.090.080.080.081.23%3,387,698
May 20, 20260.080.090.080.080.08-3.57%7,930,238
May 19, 20260.090.090.080.080.08-4.55%7,852,060
May 18, 20260.090.090.090.090.09-6.38%5,663,742
May 15, 20260.110.110.090.090.09-10.48%9,503,415
May 14, 20260.110.110.100.110.115.00%9,783,906
May 13, 20260.100.110.100.100.102.04%20,571,240
May 12, 20260.110.110.100.100.101.03%13,749,190
May 11, 20260.110.110.100.100.10-7.62%13,430,100
May 8, 20260.100.110.100.110.115.00%16,950,740
May 7, 20260.100.110.100.100.109.89%22,924,250