Skip to main content
Astral Resources NL (ASX:AAR)
Australia flag Australia · Delayed Price · Currency is AUD
0.220
-0.005 (-2.22%)
At close: Dec 5, 2025

Astral Resources NL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20250.250.250.230.240.24-6.00%5,038,490
Oct 9, 20250.260.260.240.250.254.17%10,483,950
Oct 8, 20250.240.250.230.240.24-2,832,883
Oct 7, 20250.250.250.240.240.24-2,341,134
Oct 6, 20250.250.250.240.240.24-2.04%1,739,843
Oct 3, 20250.250.250.240.250.25-4,064,837
Oct 2, 20250.240.250.230.250.254.26%4,069,588
Oct 1, 20250.240.250.230.240.24-4,943,338
Sep 30, 20250.250.250.240.240.24-2.08%2,679,284
Sep 29, 20250.240.250.240.240.24-5,866,806
Sep 26, 20250.240.240.220.240.244.35%11,460,670
Sep 25, 20250.240.240.230.230.23-4.17%1,298,029
Sep 24, 20250.230.250.230.240.246.67%3,743,344
Sep 23, 20250.220.240.220.230.234.65%8,053,183
Sep 22, 20250.220.220.210.220.222.38%7,333,667
Sep 19, 20250.220.220.210.210.21-3,815,781
Sep 18, 20250.190.220.190.210.2113.51%8,808,628
Sep 17, 20250.200.200.190.190.19-2.63%1,908,076
Sep 16, 20250.200.200.190.190.19-2.56%2,434,107
Sep 15, 20250.190.200.190.200.202.63%3,797,328
Sep 12, 20250.190.200.190.190.19-4,194,305
Sep 11, 20250.190.190.190.190.19-2,470,900
Sep 10, 20250.190.190.180.190.19-3,389,735
Sep 9, 20250.180.200.180.190.195.56%9,827,673
Sep 8, 20250.180.180.170.180.189.09%6,733,699
Sep 5, 20250.170.170.160.170.17-3,314,278
Sep 4, 20250.180.180.160.170.17-8.33%6,626,926
Sep 3, 20250.190.190.180.180.18-2,826,543
Sep 2, 20250.180.180.180.180.18-828,002
Sep 1, 20250.170.180.170.180.189.09%3,086,603
Aug 29, 20250.170.180.160.170.17-8,513,037
Aug 28, 20250.170.170.160.170.17-38,558,820
Aug 27, 20250.170.170.160.170.17-3,863,989
Aug 26, 20250.160.170.160.170.173.13%1,896,990
Aug 25, 20250.170.170.160.160.16-3.03%1,507,660
Aug 22, 20250.160.170.160.170.173.13%330,735
Aug 21, 20250.160.170.160.160.163.23%1,632,576
Aug 20, 20250.160.160.160.160.16-3.13%4,485,949
Aug 19, 20250.170.170.160.160.16-5.88%482,273
Aug 18, 20250.170.170.160.170.17-619,325
Aug 15, 20250.170.170.170.170.173.03%654,369
Aug 14, 20250.170.170.160.170.17-2.94%592,568
Aug 13, 20250.170.170.160.170.173.03%892,979
Aug 12, 20250.170.170.160.170.17-2.94%1,251,037
Aug 11, 20250.170.170.170.170.17-1,815,911
Aug 8, 20250.170.170.170.170.173.03%242,887
Aug 7, 20250.170.170.170.170.17-2,947,376
Aug 6, 20250.160.170.160.170.173.13%7,573,755
Aug 5, 20250.160.170.160.160.163.23%1,747,723
Aug 4, 20250.160.160.150.160.16-487,376
Aug 1, 20250.160.160.150.160.16-3.13%290,817
Jul 31, 20250.160.160.160.160.16-2,565,157
Jul 30, 20250.170.170.160.160.163.23%3,018,658
Jul 29, 20250.170.170.160.160.16-6.06%2,049,361
Jul 28, 20250.170.170.160.170.17-874,037
Jul 25, 20250.170.170.170.170.173.13%4,266,634
Jul 24, 20250.170.170.160.160.16-5.88%3,410,673
Jul 23, 20250.170.180.170.170.173.03%5,594,075
Jul 22, 20250.160.170.160.170.176.45%1,950,640
Jul 21, 20250.160.170.150.160.16-2,267,628