Astute Metals NL (ASX:ASE)
Australia · Delayed Price · Currency is AUD 0.0150
-0.0020 (-11.76%)
Last updated: Sep 4, 2025, 10:00 AM AEST
Astute Metals NL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.67% | 70,600 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -11.76% | 230,900 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 182,503 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13.33% | 150,000 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 7.14% | 112,800 |
| Aug 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -6.67% | 20,288 |
| Aug 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 123,906 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 27,650 |
| Aug 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -6.25% | 422,964 |
| Aug 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.88% | 9,056 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 6.25% | 659,699 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | 14.29% | 118,321 |
| Aug 14, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | - | 7.69% | 442,737 |
| Aug 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -7.14% | 2,823,792 |
| Aug 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 546,210 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -3.45% | 686,587 |
| Aug 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | -3.33% | 235,742 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -11.76% | 3,449,466 |
| Aug 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | - | -19.05% | 1,911,508 |
| Jul 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -12.50% | 171,559 |
| Jul 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9.09% | 73,582 |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10.00% | 149,717 |
| Jul 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.76% | 63,865 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 5.00% | 68,225 |
| Jul 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 25.00% | 13,693 |
| Jun 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -15.79% | 195,107 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -5.00% | 96,783 |
| Jun 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -9.09% | 53,552 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.35% | 2,682 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -8.00% | 3,100 |
| Jun 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 8.70% | 74,625 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -11.54% | 130 |
| Jun 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 13.04% | 30,000 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -4.17% | 26,700 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 8,900 |
| May 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 9,000 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -7.69% | 50,000 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -13.33% | 34,000 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 145,348 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 8.70% | 40,000 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -8.00% | 173,346 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -7.41% | 82,977 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,026 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,460 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -12.90% | 652 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14.81% | 27,250 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 38,724 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -3.57% | 27,250 |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,580 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 6,580 |