Skip to main content
Asara Resources Limited (ASX:AS1)
Australia flag Australia · Delayed Price · Currency is AUD
0.145
0.00 (0.00%)
At close: Mar 6, 2026

Asara Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.140.150.15-356,690
Mar 5, 20260.130.150.130.150.1511.54%387,977
Mar 4, 20260.130.140.130.130.13-3.70%2,202,129
Mar 3, 20260.150.150.140.140.14-6.90%378,029
Mar 2, 20260.140.160.130.150.153.57%2,472,755
Feb 27, 20260.150.150.140.140.14-6.67%755,992
Feb 26, 20260.150.160.150.150.153.45%4,954,605
Feb 25, 20260.140.170.140.150.157.41%3,084,376
Feb 24, 20260.150.150.140.140.14-6.90%532,766
Feb 23, 20260.140.150.140.150.15-434,942
Feb 20, 20260.130.160.130.150.1516.00%5,412,879
Feb 19, 20260.130.140.120.130.134.17%522,627
Feb 18, 20260.130.130.120.120.12-7.69%468,033
Feb 17, 20260.120.130.120.130.1313.04%1,634,682
Feb 16, 20260.130.130.120.120.12-8.00%1,188,614
Feb 13, 20260.130.130.120.130.13-3.85%642,862
Feb 12, 20260.130.140.120.130.134.00%223,269
Feb 11, 20260.120.130.110.130.134.17%1,486,336
Feb 10, 20260.130.130.120.120.12-822,021
Feb 9, 20260.110.130.110.120.1214.29%1,901,996
Feb 6, 20260.110.110.110.110.11-4.55%51,877
Feb 5, 20260.120.120.110.110.11-4.35%3,204,002
Feb 4, 20260.110.120.110.120.129.52%563,456
Feb 3, 20260.110.110.110.110.11-58,019
Feb 2, 20260.110.110.110.110.11-984,609
Jan 30, 20260.110.110.110.110.11-4.55%1,108,817
Jan 29, 20260.110.120.110.110.11-1,731,884
Jan 28, 20260.110.110.110.110.11-296,603
Jan 27, 20260.110.120.110.110.114.76%4,274,075
Jan 23, 20260.110.120.110.110.11-4.55%38,472,750
Jan 22, 20260.120.120.110.110.11-4.35%530,346
Jan 21, 20260.100.120.100.120.1216.16%20,207,550
Jan 20, 20260.100.100.100.100.10-5.71%85,735
Jan 19, 20260.100.110.100.110.115.00%257,389
Jan 16, 20260.100.100.100.100.10-1,569,918
Jan 15, 20260.100.110.100.100.10-3,142,929
Jan 14, 20260.110.110.100.100.10-4,030,582
Jan 13, 20260.110.110.100.100.10-4.76%515,837
Jan 12, 20260.100.110.100.110.117.14%2,582,019
Jan 9, 20260.100.100.100.100.103.16%7,167
Jan 8, 20260.100.100.100.100.10-4.04%99,583
Jan 7, 20260.100.100.100.100.10-74,337
Jan 6, 20260.100.100.100.100.10-1.00%949,656
Jan 5, 20260.100.100.100.100.101.01%481,380
Jan 2, 20260.100.100.100.100.102.06%20,281
Dec 31, 20250.100.100.100.100.10-3.00%406,478
Dec 30, 20250.100.100.100.100.10-10,006,760
Dec 29, 20250.110.110.100.100.10-524,897
Dec 24, 20250.100.110.100.100.10-2,202,171
Dec 23, 20250.110.110.100.100.10-231,258
Dec 22, 20250.100.110.100.100.10-1,312,677
Dec 19, 20250.100.100.100.100.10-221,084
Dec 18, 20250.100.110.100.100.10-10,993,765
Dec 17, 20250.100.100.100.100.102.04%1,354,584
Dec 16, 20250.100.110.100.100.10-2.00%12,707,520
Dec 15, 20250.100.110.100.100.102.04%550,957
Dec 12, 20250.090.100.090.100.106.52%8,463,860
Dec 11, 20250.090.100.090.090.093.37%2,757,792
Dec 10, 20250.090.090.090.090.097.23%1,631,180
Dec 9, 20250.080.090.080.080.082.47%2,424,430
Dec 8, 20250.090.090.080.080.08-3.57%565,983
Dec 5, 20250.090.090.080.080.08-5.62%5,036,119
Dec 4, 20250.090.090.090.090.09-1.11%1,802,064
Dec 3, 20250.090.090.090.090.092.27%5,331,879
Dec 2, 20250.090.090.090.090.096.02%1,970,601
Dec 1, 20250.080.080.080.080.085.06%9,427,223
Nov 28, 20250.070.080.070.080.089.72%6,915,676
Nov 27, 20250.070.070.070.070.07-0.69%123,413
Nov 26, 20250.070.070.070.070.07-0.68%546,808
Nov 25, 20250.070.070.070.070.071.39%391,978
Nov 24, 20250.070.070.070.070.07-1.37%1,959,854
Nov 21, 20250.080.080.070.070.07-2.67%1,029,657
Nov 20, 20250.080.080.070.080.08-3,723,864
Nov 19, 20250.080.080.070.080.08-937,178
Nov 18, 20250.080.080.070.080.08-5.06%5,393,264
Nov 17, 20250.080.080.080.080.08-1.25%4,593,876
Nov 14, 20250.080.080.080.080.08-1,154,083
Nov 13, 20250.080.080.080.080.08-4,737,001
Nov 12, 20250.080.080.080.080.08-256,331
Nov 11, 20250.080.080.080.080.083.90%862,259
Nov 10, 20250.080.080.070.080.082.67%1,419,787
Nov 7, 20250.070.080.070.080.082.74%1,442,015
Nov 6, 20250.070.070.070.070.074.29%20,000
Nov 5, 20250.070.070.070.070.07-2.78%609,057
Nov 4, 20250.070.070.070.070.072.86%439,327
Nov 3, 20250.070.070.070.070.07-5.41%1,013,056
Oct 31, 20250.070.070.070.070.077.25%5,449,641
Oct 30, 20250.070.070.070.070.07-2.82%482,784
Oct 29, 20250.070.070.070.070.071.43%68,250
Oct 28, 20250.070.080.070.070.071.45%230,015
Oct 27, 20250.070.070.070.070.07-1.43%148,273
Oct 24, 20250.070.070.070.070.07-156,556
Oct 23, 20250.070.070.070.070.07-2.78%745,385
Oct 22, 20250.070.070.070.070.07-4.00%487,135
Oct 21, 20250.070.080.070.080.087.14%1,159,746
Oct 20, 20250.080.080.070.070.07-7.89%417,667
Oct 17, 20250.080.080.080.080.08-7.32%1,554,923
Oct 16, 20250.080.080.080.080.08-2.38%626,981
Oct 15, 20250.080.080.080.080.08-1.18%294,228
Oct 14, 20250.090.090.080.090.09-224,728