Skip to main content
Anson Resources Limited (ASX:ASN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0530
-0.0010 (-1.85%)
At close: Mar 9, 2026

Anson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.050.050.050.05--5.56%2,202,123
Mar 6, 20260.060.060.050.050.05-3.57%1,514,396
Mar 5, 20260.050.060.050.060.063.70%886,522
Mar 4, 20260.060.060.050.050.05-3.57%4,142,758
Mar 3, 20260.060.060.060.060.06-5.08%2,932,725
Mar 2, 20260.060.060.060.060.06-438,938
Feb 27, 20260.060.060.060.060.06-4.84%1,893,912
Feb 26, 20260.060.060.060.060.063.33%4,196,065
Feb 25, 20260.060.060.060.060.065.26%4,335,069
Feb 24, 20260.060.060.050.060.065.56%3,098,215
Feb 23, 20260.050.060.050.050.05-1.82%1,070,184
Feb 20, 20260.050.060.050.060.06-1,977,110
Feb 19, 20260.050.060.050.060.06-2,268,291
Feb 18, 20260.050.060.050.060.06-1,043,910
Feb 17, 20260.050.060.050.060.06-4,018,850
Feb 16, 20260.050.060.050.060.06-802,442
Feb 13, 20260.050.060.050.060.06-3,795,636
Feb 12, 20260.060.060.050.060.06-2,337,182
Feb 11, 20260.060.060.050.060.06-1.79%1,781,751
Feb 10, 20260.050.060.050.060.067.69%3,845,689
Feb 9, 20260.060.060.050.050.05-8.77%11,451,480
Feb 6, 20260.060.060.050.060.06-5.00%17,967,040
Feb 5, 20260.060.060.060.060.06-1.64%6,056,999
Feb 4, 20260.060.060.060.060.06-2,770,405
Feb 3, 20260.060.060.060.060.061.67%4,017,728
Feb 2, 20260.060.060.060.060.06-3.23%9,576,343
Jan 30, 20260.060.070.060.060.06-4.62%7,571,952
Jan 29, 20260.070.070.060.070.07-2.99%5,315,858
Jan 28, 20260.070.070.070.070.07-4,181,571
Jan 27, 20260.070.070.070.070.07-5.63%10,117,490
Jan 23, 20260.070.070.070.070.07-3,592,732
Jan 22, 20260.070.070.070.070.07-1,875,693
Jan 21, 20260.070.070.070.070.07-3,383,817
Jan 20, 20260.070.070.070.070.07-4.05%7,940,110
Jan 19, 20260.080.080.070.070.07-2.63%6,242,512
Jan 16, 20260.080.080.070.080.08-1.30%6,251,921
Jan 15, 20260.080.080.080.080.082.67%5,925,250
Jan 14, 20260.080.080.070.080.08-3,675,287
Jan 13, 20260.080.080.070.080.08-2.60%7,306,986
Jan 12, 20260.080.080.080.080.082.67%5,174,934
Jan 9, 20260.080.080.070.080.08-2.60%6,744,365
Jan 8, 20260.080.080.070.080.081.32%7,863,264
Jan 7, 20260.080.080.070.080.084.11%8,731,091
Jan 6, 20260.070.070.070.070.074.29%7,277,623
Jan 5, 20260.070.070.070.070.076.06%9,229,061
Jan 2, 20260.070.070.070.070.071.54%5,135,859
Dec 31, 20250.070.070.060.070.071.56%1,817,020
Dec 30, 20250.070.070.060.060.06-3.03%9,953,267
Dec 29, 20250.070.070.070.070.07-1.49%10,758,240
Dec 24, 20250.060.070.060.070.074.69%3,929,771
Dec 23, 20250.070.070.060.060.06-7,181,004
Dec 22, 20250.060.070.060.060.06-1.54%4,220,075
Dec 19, 20250.060.070.060.070.0712.07%5,454,864
Dec 18, 20250.060.060.060.060.06-4.92%12,703,840
Dec 17, 20250.060.070.060.060.06-6.15%13,995,320
Dec 16, 20250.070.070.060.070.07-1.52%6,819,372
Dec 15, 20250.070.070.060.070.07-2.94%3,460,586
Dec 12, 20250.070.070.070.070.074.62%8,650,183
Dec 11, 20250.070.070.060.070.07-2.99%7,280,919
Dec 10, 20250.060.070.060.070.074.69%4,919,927
Dec 9, 20250.070.070.060.060.06-3.03%8,324,236
Dec 8, 20250.070.070.060.070.07-5.71%8,317,695
Dec 5, 20250.070.070.070.070.074.48%2,568,587
Dec 4, 20250.070.070.070.070.07-3,124,040
Dec 3, 20250.060.070.060.070.073.08%6,693,501
Dec 2, 20250.070.070.060.070.07-4.41%8,487,020
Dec 1, 20250.070.070.070.070.07-6.85%9,144,461
Nov 28, 20250.070.080.070.070.074.29%14,604,910
Nov 27, 20250.070.070.070.070.07-1.41%6,723,563
Nov 26, 20250.070.080.070.070.07-5.33%14,016,200
Nov 25, 20250.080.080.070.080.08-2.60%5,063,686
Nov 24, 20250.080.080.080.080.08-2.53%10,346,150
Nov 21, 20250.080.090.080.080.08-21.00%24,039,650
Nov 18, 20250.120.120.100.100.10-4.76%11,499,810
Nov 17, 20250.090.110.090.110.1114.13%8,764,595
Nov 14, 20250.090.100.090.090.09-1.08%9,791,089
Nov 13, 20250.090.090.090.090.095.68%3,340,352
Nov 12, 20250.080.090.080.090.097.32%2,842,630
Nov 11, 20250.090.090.080.080.08-3.53%2,583,241
Nov 10, 20250.080.090.080.090.091.19%3,065,754
Nov 7, 20250.080.080.080.080.081.20%955,400
Nov 6, 20250.080.090.080.080.083.75%1,111,146
Nov 5, 20250.080.090.080.080.08-3.61%3,864,927
Nov 4, 20250.080.090.080.080.083.75%1,554,433
Nov 3, 20250.080.080.080.080.08-3.61%1,496,448
Oct 31, 20250.090.090.080.080.08-3.49%4,065,881
Oct 30, 20250.090.090.090.090.091.18%2,080,407
Oct 29, 20250.090.090.080.090.09-2.30%2,449,639
Oct 28, 20250.100.100.090.090.09-8.42%6,893,664
Oct 27, 20250.090.100.090.100.103.26%2,058,936
Oct 24, 20250.090.100.090.090.09-1,238,118
Oct 23, 20250.090.100.090.090.09-3.16%1,440,476
Oct 22, 20250.090.100.090.100.10-1.04%4,103,047
Oct 21, 20250.100.110.090.100.10-4,307,936
Oct 20, 20250.100.100.090.100.10-2,681,674
Oct 17, 20250.100.110.100.100.10-4.00%3,776,475
Oct 16, 20250.100.100.100.100.103.09%3,028,209
Oct 15, 20250.090.100.090.100.1010.23%6,931,063
Oct 14, 20250.090.090.090.090.091.15%5,281,976
Oct 13, 20250.090.090.090.090.09-3.33%4,048,022