Aston Minerals Limited (ASX:ASO)
Australia · Delayed Price · Currency is AUD 0.0220
-0.0010 (-4.35%)
Inactive · Last trade price on May 29, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 1,844,787 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.00% | 2,307,106 |
| May 27, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,874,675 |
| May 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.35% | 3,050,316 |
| May 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 1,334,026 |
| May 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 5,832,510 |
| May 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 3,174,904 |
| May 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 2,210,457 |
| May 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 28,680 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 2,283,560 |
| May 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 347,403 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 961,085 |
| May 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 898,070 |
| May 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 128,044 |
| May 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 9,919 |
| May 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.76% | 3,192,634 |
| May 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 1,780,986 |
| May 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.94% | 183,482 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.56% | 118,703 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 162,910 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.53% | 947,440 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 212,325 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 299,787 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 177,654 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 410,038 |
| Apr 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33,334 |
| Apr 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 574,017 |
| Apr 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 777,274 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 69,060 |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.75% | 1,976,983 |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.67% | 2,854,044 |
| Apr 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.14% | 216,187 |
| Apr 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,135,861 |
| Apr 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 130,000 |
| Apr 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.50% | 1,997,688 |
| Apr 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 1,281,387 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 539,547 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 301,838 |
| Apr 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 3,116,690 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 63,380 |
| Mar 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 283,205 |
| Mar 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 184,072 |
| Mar 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 94,000 |
| Mar 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,443,955 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 2,664,949 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 1,779,636 |
| Mar 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 4,007,704 |
| Mar 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 836,969 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 656,443 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.56% | 507,303 |