Skip to main content
logo
Anson Resources Limited (ASX:ASN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0540
-0.0020 (-3.57%)
Mar 4, 2026, 4:10 PM AEST

Anson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.060.060.050.050.05-3.57%4,142,758
Mar 3, 20260.060.060.060.060.06-5.08%2,932,725
Mar 2, 20260.060.060.060.060.06-438,938
Feb 27, 20260.060.060.060.060.06-4.84%1,893,912
Feb 26, 20260.060.060.060.060.063.33%4,196,065
Feb 25, 20260.060.060.060.060.065.26%4,335,069
Feb 24, 20260.060.060.050.060.065.56%3,098,215
Feb 23, 20260.050.060.050.050.05-1.82%1,070,184
Feb 20, 20260.050.060.050.060.06-1,977,110
Feb 19, 20260.050.060.050.060.06-2,268,291
Feb 18, 20260.050.060.050.060.06-1,043,910
Feb 17, 20260.050.060.050.060.06-4,018,850
Feb 16, 20260.050.060.050.060.06-802,442
Feb 13, 20260.050.060.050.060.06-3,795,636
Feb 12, 20260.060.060.050.060.06-2,337,182
Feb 11, 20260.060.060.050.060.06-1.79%1,781,751
Feb 10, 20260.050.060.050.060.067.69%3,845,689
Feb 9, 20260.060.060.050.050.05-8.77%11,451,480
Feb 6, 20260.060.060.050.060.06-5.00%17,967,040
Feb 5, 20260.060.060.060.060.06-1.64%6,056,999
Feb 4, 20260.060.060.060.060.06-2,770,405
Feb 3, 20260.060.060.060.060.061.67%4,017,728
Feb 2, 20260.060.060.060.060.06-3.23%9,576,343
Jan 30, 20260.060.070.060.060.06-4.62%7,571,952
Jan 29, 20260.070.070.060.070.07-2.99%5,315,858
Jan 28, 20260.070.070.070.070.07-4,181,571
Jan 27, 20260.070.070.070.070.07-5.63%10,117,490
Jan 23, 20260.070.070.070.070.07-3,592,732
Jan 22, 20260.070.070.070.070.07-1,875,693
Jan 21, 20260.070.070.070.070.07-3,383,817
Jan 20, 20260.070.070.070.070.07-4.05%7,940,110
Jan 19, 20260.080.080.070.070.07-2.63%6,242,512
Jan 16, 20260.080.080.070.080.08-1.30%6,251,921
Jan 15, 20260.080.080.080.080.082.67%5,925,250
Jan 14, 20260.080.080.070.080.08-3,675,287
Jan 13, 20260.080.080.070.080.08-2.60%7,306,986
Jan 12, 20260.080.080.080.080.082.67%5,174,934
Jan 9, 20260.080.080.070.080.08-2.60%6,744,365
Jan 8, 20260.080.080.070.080.081.32%7,863,264
Jan 7, 20260.080.080.070.080.084.11%8,731,091
Jan 6, 20260.070.070.070.070.074.29%7,277,623
Jan 5, 20260.070.070.070.070.076.06%9,229,061
Jan 2, 20260.070.070.070.070.071.54%5,135,859
Dec 31, 20250.070.070.060.070.071.56%1,817,020
Dec 30, 20250.070.070.060.060.06-3.03%9,953,267
Dec 29, 20250.070.070.070.070.07-1.49%10,758,240
Dec 24, 20250.060.070.060.070.074.69%3,929,771
Dec 23, 20250.070.070.060.060.06-7,181,004
Dec 22, 20250.060.070.060.060.06-1.54%4,220,075
Dec 19, 20250.060.070.060.070.0712.07%5,454,864