Skip to main content
Austral Resources Australia Ltd (ASX:AR1)
Australia flag Australia · Delayed Price · Currency is AUD
0.0780
-0.0040 (-4.88%)
At close: Apr 28, 2026

ASX:AR1 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.080.080.080.080.08-4.88%7,493,425
Apr 27, 20260.080.090.080.080.082.50%14,349,010
Apr 24, 20260.080.080.080.080.08-13,067,760
Apr 23, 20260.080.090.080.080.08-3.61%10,877,400
Apr 22, 20260.080.080.080.080.081.22%9,403,338
Apr 21, 20260.080.080.080.080.082.50%2,920,192
Apr 20, 20260.080.080.080.080.08-2.44%4,993,527
Apr 17, 20260.080.090.080.080.08-2.38%3,840,616
Apr 16, 20260.080.090.080.080.082.44%4,137,656
Apr 15, 20260.080.080.080.080.085.13%6,786,359
Apr 14, 20260.080.080.080.080.082.63%6,642,337
Apr 13, 20260.080.080.080.080.08-8.43%7,461,785
Apr 10, 20260.080.080.080.080.081.22%3,838,367
Apr 9, 20260.080.080.080.080.08-3.53%2,248,326
Apr 8, 20260.090.090.080.090.093.66%6,116,052
Apr 7, 20260.090.090.080.080.08-1.20%3,860,121
Apr 2, 20260.090.090.080.080.08-5.68%3,202,731
Apr 1, 20260.090.090.080.090.097.32%14,822,160
Mar 31, 20260.080.090.080.080.081.23%3,125,246
Mar 30, 20260.080.080.080.080.081.25%3,898,946
Mar 27, 20260.080.080.080.080.08-2.44%2,585,880
Mar 26, 20260.080.090.080.080.08-5,995,113
Mar 25, 20260.070.080.070.080.0813.89%10,717,980
Mar 24, 20260.070.080.070.070.074.35%16,311,350
Mar 23, 20260.070.070.070.070.07-8.00%27,344,840
Mar 20, 20260.080.080.080.080.08-3.85%14,034,670
Mar 19, 20260.080.080.080.080.08-9.30%11,122,140
Mar 18, 20260.090.090.080.090.093.61%2,155,725
Mar 17, 20260.090.090.080.080.081.22%2,771,706
Mar 16, 20260.090.090.080.080.08-6.82%12,901,620
Mar 13, 20260.090.090.090.090.09-2.22%17,001,980
Mar 12, 20260.100.100.090.090.09-5.26%4,767,781
Mar 11, 20260.100.110.090.100.101.06%15,477,575
Mar 10, 20260.090.090.090.090.0913.25%17,163,500
Mar 9, 20260.090.090.080.080.08-8.79%29,088,740
Mar 6, 20260.090.090.090.090.09-2.15%10,220,130
Mar 5, 20260.090.100.090.090.092.20%7,338,108
Mar 4, 20260.100.100.090.090.09-4.21%17,525,230
Mar 3, 20260.090.110.090.100.103.26%18,833,570
Mar 2, 20260.090.090.090.090.091.10%12,545,830
Feb 27, 20260.090.090.090.090.09-1.09%11,153,550
Feb 26, 20260.090.100.090.090.091.10%23,708,480
Feb 25, 20260.090.090.090.090.09-1.09%14,781,230
Feb 24, 20260.100.100.090.090.09-1.08%6,326,883
Feb 23, 20260.090.090.090.090.091.09%7,102,424
Feb 20, 20260.090.100.090.090.091.10%17,824,710
Feb 19, 20260.090.090.090.090.09-9.00%29,155,190
Feb 13, 20260.110.110.090.100.10-4.76%19,741,340
Feb 12, 20260.110.120.110.110.11-8.70%2,299,699
Feb 11, 20260.110.120.110.120.124.55%6,948,139
Feb 10, 20260.110.120.110.110.114.76%5,875,443
Feb 9, 20260.110.110.100.110.11-5,895,984
Feb 6, 20260.100.110.100.110.11-4.55%13,486,160
Feb 5, 20260.130.130.110.110.11-12.00%13,919,950
Feb 4, 20260.130.130.120.130.13-7,828,038
Feb 3, 20260.120.130.120.130.138.70%7,950,541
Feb 2, 20260.120.120.110.120.12-4.17%11,685,340
Jan 30, 20260.130.140.120.120.12-4.00%14,694,620
Jan 29, 20260.130.140.110.130.134.17%22,000,660
Jan 28, 20260.130.140.120.120.12-7.69%13,192,130
Jan 27, 20260.140.140.120.130.134.00%22,534,740
Jan 23, 20260.120.130.120.130.138.70%9,872,899
Jan 22, 20260.130.140.110.120.12-8.00%45,595,080
Jan 21, 20260.140.140.130.130.13-7.41%112,733,900
Jan 20, 20260.140.150.130.140.14-3.57%13,331,670
Jan 19, 20260.130.150.120.140.1412.00%28,570,310
Jan 16, 20260.110.130.110.130.1319.05%22,096,319
Jan 15, 20260.110.110.100.110.115.00%20,710,050
Jan 14, 20260.110.110.100.100.10-9.09%5,403,446
Jan 13, 20260.110.110.100.110.114.76%6,919,050
Jan 12, 20260.110.110.100.110.115.00%14,198,580
Jan 9, 20260.120.120.100.100.10-9.09%15,731,100
Jan 8, 20260.100.120.100.110.1110.00%22,287,680
Jan 7, 20260.110.110.100.100.10-9.09%25,864,130
Jan 6, 20260.090.120.090.110.1130.95%43,965,480
Jan 5, 20260.090.100.080.080.086.33%40,644,850
Jan 2, 20260.060.080.060.080.0838.60%46,173,000
Dec 31, 20250.060.060.060.060.065.56%5,382,849
Dec 30, 20250.060.060.050.050.05-3.57%5,451,892
Dec 29, 20250.050.060.050.060.0619.15%18,508,070
Dec 24, 20250.050.050.050.050.05-1,693,629
Dec 23, 20250.050.050.050.050.052.17%1,405,553
Dec 22, 20250.040.050.040.050.052.22%8,239,030
Dec 19, 20250.040.050.040.050.052.27%7,358,703
Dec 18, 20250.040.040.040.040.04-5,075,106
Dec 17, 20250.050.050.040.040.04-2.22%2,522,190
Dec 16, 20250.040.050.040.050.05-625,931
Dec 15, 20250.050.050.040.050.05-2,616,525
Dec 12, 20250.040.050.040.050.054.65%2,431,314
Dec 11, 20250.050.050.040.040.04-4.44%1,311,199
Dec 10, 20250.050.050.040.050.052.27%2,727,256
Dec 9, 20250.050.050.040.040.04-2.22%648,976
Dec 8, 20250.050.050.040.050.05-4.26%6,590,151
Dec 5, 20250.050.050.040.050.056.82%1,981,496
Dec 4, 20250.040.050.040.040.04-2.22%8,621,464
Dec 3, 20250.040.050.040.050.052.27%2,730,267
Dec 2, 20250.040.040.040.040.04-610,621
Dec 1, 20250.050.050.040.040.04-2.22%2,940,193
Nov 28, 20250.040.050.040.050.052.27%503,069
Nov 27, 20250.050.050.040.040.04-4.35%2,763,773