Skip to main content
Asara Resources Limited (ASX:AS1)
Australia flag Australia · Delayed Price · Currency is AUD
0.130
+0.005 (4.00%)
Apr 29, 2026, 3:44 PM AEST

Asara Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.13-3.85%313,364
Apr 27, 20260.140.140.130.130.13-7.14%370,366
Apr 24, 20260.140.150.140.140.147.69%271,822
Apr 23, 20260.130.140.130.130.13-256,524
Apr 22, 20260.140.140.130.130.13-3.70%195,960
Apr 21, 20260.150.150.140.140.14-6.90%222,228
Apr 20, 20260.150.150.150.150.15-3.33%138,666
Apr 17, 20260.160.160.150.150.15-691,239
Apr 16, 20260.150.150.140.150.15-179,620
Apr 15, 20260.150.150.140.150.153.45%1,324,766
Apr 14, 20260.150.160.140.150.1511.54%2,842,784
Apr 13, 20260.140.140.130.130.13-3.70%143,260
Apr 10, 20260.130.150.110.140.14-1,350,420
Apr 9, 20260.130.140.120.140.1412.50%2,886,403
Apr 8, 20260.110.140.110.120.129.09%1,589,535
Apr 2, 20260.110.120.110.110.11-265,438
Apr 1, 20260.110.130.110.110.11-819,669
Mar 31, 20260.100.120.100.110.114.76%1,970,436
Mar 30, 20260.110.110.100.110.11-4.55%5,348,603
Mar 27, 20260.120.120.100.110.11-4.35%1,097,220
Mar 26, 20260.130.130.110.120.12-8.00%1,343,109
Mar 25, 20260.110.130.110.130.138.70%542,182
Mar 24, 20260.110.120.100.120.129.52%5,711,681
Mar 23, 20260.120.120.100.110.11-16.00%5,884,024
Mar 20, 20260.130.130.120.130.13-12,467,330
Mar 19, 20260.130.130.130.130.13-10.71%1,319,428
Mar 18, 20260.130.150.130.140.143.70%245,179
Mar 17, 20260.140.140.140.140.14-1,016,440
Mar 16, 20260.140.140.140.140.14-3.57%3,396,469
Mar 13, 20260.140.140.130.140.14-1,155,533
Mar 12, 20260.160.160.140.140.14-9.68%742,228
Mar 11, 20260.140.170.140.160.1610.71%997,974
Mar 10, 20260.140.150.140.140.145.66%4,896,440
Mar 9, 20260.150.150.130.130.13-8.62%2,055,873
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