Skip to main content
logo
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0860
-0.0040 (-4.44%)
At close: Jun 4, 2026

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 20260.080.090.080.090.0919.74%17,692,090
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%12,221,880
Apr 28, 20260.080.080.080.080.08-4.88%7,493,425
Apr 27, 20260.080.090.080.080.082.50%14,349,010
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