Skip to main content
logo
Anson Resources Limited (ASX:ASN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0950
+0.0030 (3.26%)
Oct 27, 2025, 4:10 PM AEST

Anson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20250.090.100.090.100.103.26%2,058,936
Oct 24, 20250.090.100.090.090.09-1,238,118
Oct 23, 20250.090.100.090.090.09-3.16%1,440,476
Oct 22, 20250.090.100.090.100.10-1.04%4,103,047
Oct 21, 20250.100.110.090.100.10-4,307,936
Oct 20, 20250.100.100.090.100.10-2,681,674
Oct 17, 20250.100.110.100.100.10-4.00%3,776,475
Oct 16, 20250.100.100.100.100.103.09%3,028,209
Oct 15, 20250.090.100.090.100.1010.23%6,931,063
Oct 14, 20250.090.090.090.090.091.15%6,931,063
Oct 13, 20250.090.090.090.090.09-5,281,976
Oct 12, 20250.090.090.090.090.09-3.33%4,048,022
Oct 10, 20250.090.100.090.090.092.27%3,597,824
Oct 9, 20250.090.090.080.090.09-2.22%4,196,787
Oct 8, 20250.090.090.090.090.09-3.23%2,922,747
Oct 7, 20250.090.090.090.090.09-2.11%3,270,239
Oct 6, 20250.100.100.100.100.10-4.04%741,208
Oct 5, 20250.100.100.100.100.103.13%184,983
Oct 3, 20250.100.100.100.100.10-4.00%3,165,647
Oct 2, 20250.090.110.090.100.109.89%5,369,189
Oct 1, 20250.100.100.090.090.09-5.21%5,671,240
Sep 30, 20250.090.100.090.100.105.49%4,557,480
Sep 29, 20250.090.090.080.090.097.06%3,574,132
Sep 26, 20250.090.090.090.090.09-1.16%1,100,989
Sep 25, 20250.090.090.080.090.09-2.27%4,271,386
Sep 24, 20250.100.100.090.090.0914.29%10,753,797
Sep 23, 20250.080.080.080.080.08-1,793,348
Sep 22, 20250.080.080.080.080.08-3.75%2,920,664
Sep 19, 20250.080.080.080.080.08-3.61%2,744,728
Sep 18, 20250.080.090.080.080.08-2.35%2,092,791
Sep 17, 20250.090.090.080.090.091.19%1,683,591
Sep 16, 20250.080.090.080.080.081.20%3,510,916
Sep 15, 20250.080.080.080.080.08-1,067,454
Sep 12, 20250.090.090.080.080.08-2.35%2,553,392
Sep 11, 20250.080.090.080.090.091.19%1,572,931
Sep 10, 20250.090.090.080.080.08-4.55%6,646,265
Sep 9, 20250.090.090.090.090.09-3.30%4,768,234
Sep 8, 20250.090.090.090.090.091.11%2,169,516
Sep 5, 20250.090.100.090.090.09-2.17%2,052,336
Sep 4, 20250.090.090.090.090.09-2,243,284
Sep 3, 20250.100.100.090.090.09-3.16%1,786,754
Sep 2, 20250.100.100.090.100.10-1.04%2,480,523
Sep 1, 20250.100.100.090.100.102.13%2,905,506
Aug 29, 20250.090.100.090.090.098.05%1,900,165
Aug 28, 20250.090.090.090.090.092.35%2,880,786
Aug 27, 20250.090.090.080.090.09-1.16%3,002,989
Aug 26, 20250.090.090.090.090.09-3,602,836
Aug 25, 20250.090.090.080.090.09-3.37%5,570,415
Aug 22, 20250.090.090.090.090.09-1.11%1,808,802
Aug 21, 20250.090.090.090.090.095.88%1,813,899