Skip to main content
Astral Resources NL (ASX:AAR)
Australia flag Australia · Delayed Price · Currency is AUD
0.235
-0.035 (-12.96%)
Mar 9, 2026, 4:10 PM AEST

Astral Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.270.270.240.240.24-12.96%8,816,359
Mar 6, 20260.280.280.270.270.27-5.26%5,306,419
Mar 5, 20260.270.290.270.290.297.55%5,109,494
Mar 4, 20260.260.270.250.270.27-1.85%3,538,030
Mar 3, 20260.280.280.270.270.27-3.57%3,334,935
Mar 2, 20260.290.290.270.280.28-9,270,549
Feb 27, 20260.270.290.260.280.287.69%11,638,860
Feb 26, 20260.270.270.250.260.26-1.89%5,901,455
Feb 25, 20260.260.270.250.270.271.92%7,210,911
Feb 24, 20260.270.280.250.260.26-1.89%4,473,757
Feb 23, 20260.260.270.260.270.273.92%5,330,767
Feb 20, 20260.270.270.250.260.26-3.77%3,383,148
Feb 19, 20260.270.270.250.270.27-1.85%3,321,331
Feb 18, 20260.250.280.240.270.278.00%4,404,381
Feb 17, 20260.270.270.250.250.25-1.96%6,800,678
Feb 16, 20260.260.270.260.260.26-4,014,661
Feb 13, 20260.260.270.250.260.26-5.56%4,958,258
Feb 12, 20260.280.280.270.270.27-1.82%4,895,380
Feb 11, 20260.300.300.270.280.28-5.17%9,799,006
Feb 10, 20260.300.300.280.290.29-5,806,774
Feb 9, 20260.280.290.270.290.299.43%9,887,414
Feb 6, 20260.270.270.260.270.27-3.64%6,157,266
Feb 5, 20260.280.290.270.280.28-9,110,569
Feb 4, 20260.270.280.260.280.283.77%14,423,170
Feb 3, 20260.240.270.240.270.2710.42%6,929,618
Feb 2, 20260.230.250.230.240.24-2.04%11,697,560
Jan 30, 20260.270.270.230.250.25-10.91%20,816,610
Jan 29, 20260.280.290.260.280.28-16,013,360
Jan 28, 20260.270.280.260.280.283.77%5,634,452
Jan 27, 20260.280.290.260.270.27-3.64%11,917,100
Jan 23, 20260.270.290.270.280.283.77%12,094,530
Jan 22, 20260.260.270.260.270.27-1.85%9,938,153
Jan 21, 20260.270.280.270.270.273.85%22,875,379
Jan 20, 20260.260.260.250.260.26-1.89%2,551,054
Jan 19, 20260.250.270.250.270.278.16%3,450,198
Jan 16, 20260.270.270.250.250.25-7.55%3,653,536
Jan 15, 20260.270.270.260.270.27-6,196,869
Jan 14, 20260.260.270.250.270.273.92%4,414,974
Jan 13, 20260.280.280.250.260.26-5.56%11,304,200
Jan 12, 20260.270.280.260.270.271.89%6,991,931
Jan 9, 20260.270.270.260.270.27-7,253,985
Jan 8, 20260.260.270.260.270.271.92%1,968,132
Jan 7, 20260.270.270.260.260.26-1.89%2,391,500
Jan 6, 20260.270.270.260.270.27-4,699,180
Jan 5, 20260.260.270.260.270.271.92%1,609,296
Jan 2, 20260.270.270.260.260.26-1.89%1,369,730
Dec 31, 20250.270.270.260.270.271.92%1,340,382
Dec 30, 20250.260.270.250.260.26-3.70%3,818,616
Dec 29, 20250.270.280.260.270.271.89%5,053,181
Dec 24, 20250.260.270.260.270.276.00%4,409,088
Dec 23, 20250.250.260.250.250.252.04%8,226,713
Dec 22, 20250.240.250.240.250.254.26%5,651,322
Dec 19, 20250.230.240.230.240.242.17%2,474,405
Dec 18, 20250.240.240.220.230.23-4.17%6,643,430
Dec 17, 20250.230.250.220.240.2411.63%3,311,189
Dec 16, 20250.230.230.220.220.22-4.44%5,506,137
Dec 15, 20250.230.230.220.230.23-2.17%2,391,996
Dec 12, 20250.220.230.220.230.239.52%3,850,543
Dec 11, 20250.220.220.210.210.21-2.33%2,673,004
Dec 10, 20250.210.220.210.220.22-2.27%4,487,937
Dec 5, 20250.230.240.220.220.22-2.22%1,934,097
Dec 4, 20250.240.240.230.230.23-4.26%3,397,408
Dec 3, 20250.230.240.230.240.244.44%2,814,012
Dec 2, 20250.230.230.220.230.23-4.26%2,943,058
Dec 1, 20250.230.240.220.240.249.30%6,416,871
Nov 28, 20250.210.220.210.220.222.38%831,127
Nov 27, 20250.210.220.210.210.21-1,822,166
Nov 26, 20250.210.210.200.210.212.44%1,550,583
Nov 25, 20250.210.220.210.210.215.13%2,080,698
Nov 24, 20250.200.210.200.200.20-3,012,646
Nov 21, 20250.220.220.200.200.20-9.30%5,687,362
Nov 20, 20250.200.220.200.220.227.50%2,241,696
Nov 19, 20250.200.210.200.200.202.56%1,172,478
Nov 18, 20250.200.200.190.200.20-4.88%2,211,484
Nov 17, 20250.210.220.200.210.21-2.38%3,707,509
Nov 14, 20250.200.210.190.210.215.00%3,052,299
Nov 13, 20250.210.210.200.200.20-2,580,365
Nov 12, 20250.200.210.200.200.20-1,483,535
Nov 11, 20250.200.210.200.200.202.56%3,476,740
Nov 10, 20250.180.200.180.200.208.33%4,940,799
Nov 7, 20250.180.180.180.180.18-2.70%5,193,698
Nov 6, 20250.190.190.180.190.192.78%4,890,890
Nov 5, 20250.190.200.180.180.18-7.69%5,968,058
Nov 4, 20250.210.210.200.200.20-2.50%2,154,932
Nov 3, 20250.220.220.200.200.20-2.44%1,082,611
Oct 31, 20250.210.220.200.210.212.50%3,432,297
Oct 30, 20250.210.210.200.200.20-4.76%4,411,034
Oct 29, 20250.210.210.200.210.215.00%4,255,142
Oct 28, 20250.210.220.200.200.20-6.98%3,389,298
Oct 27, 20250.230.240.210.220.22-4.44%4,437,651
Oct 24, 20250.240.240.220.230.23-4.26%5,711,631
Oct 23, 20250.230.240.230.240.244.44%2,739,551
Oct 22, 20250.250.250.230.230.23-10.00%6,102,628
Oct 21, 20250.260.270.250.250.25-1.96%4,226,927
Oct 20, 20250.270.270.250.260.26-1.92%3,937,260
Oct 17, 20250.270.270.260.260.26-1.89%3,858,621
Oct 16, 20250.280.280.260.270.27-3.64%5,340,298
Oct 15, 20250.240.280.240.280.2812.24%15,913,620
Oct 14, 20250.250.250.240.250.252.08%2,148,436
Oct 13, 20250.240.250.240.240.242.13%4,215,908