Anson Resources Limited (ASX:ASN)
Australia · Delayed Price · Currency is AUD 0.0900
-0.0020 (-2.17%)
Sep 5, 2025, 4:10 PM AEST
Anson Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.17% | 1,944,013 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,243,284 |
| Sep 3, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.16% | 1,786,754 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.04% | 2,480,523 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.13% | 2,905,506 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 8.05% | 1,900,165 |
| Aug 28, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.35% | 2,880,786 |
| Aug 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -1.16% | 3,002,989 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 3,602,836 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.37% | 5,570,415 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.11% | 1,808,802 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,813,899 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -9.57% | 6,538,934 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.48% | 9,570,950 |
| Aug 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 15, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | - |
| Aug 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 3,648,453 |
| Aug 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 1,838,542 |
| Aug 12, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,505,416 |
| Aug 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 2,587,726 |
| Aug 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 857,532 |
| Aug 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 2,403,265 |
| Aug 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 2,529,157 |
| Aug 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 629,745 |
| Aug 4, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -4.17% | 2,328,553 |
| Aug 1, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 2,686,008 |
| Jul 31, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 3,715,759 |
| Jul 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,020,440 |
| Jul 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 1,113,344 |
| Jul 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 771,651 |
| Jul 25, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 2,287,393 |
| Jul 24, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 1,351,826 |
| Jul 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 2,918,543 |
| Jul 22, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 3,243,391 |
| Jul 21, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 10.00% | 6,774,141 |
| Jul 18, 2025 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 12.36% | 6,555,337 |
| Jul 17, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -7.29% | 9,958,459 |
| Jul 16, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 6.67% | 9,954,271 |
| Jul 15, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 25.00% | 14,901,420 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.77% | 4,245,134 |
| Jul 11, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.07% | 2,199,013 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.41% | 1,240,681 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.85% | 828,628 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 914,835 |
| Jul 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.16% | 1,500,128 |
| Jul 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,069,104 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 4,049,785 |
| Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 642,789 |
| Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 1,884,402 |
| Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 3,114,716 |