Skip to main content
Anson Resources Limited (ASX:ASN)
Australia flag Australia · Delayed Price · Currency is AUD
0.0510
-0.0100 (-16.39%)
Apr 29, 2026, 4:10 PM AEST

Anson Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.050.05--14.75%6,502,366
Apr 28, 20260.060.070.060.060.06-1.61%7,421,731
Apr 27, 20260.060.060.060.060.063.33%3,351,384
Apr 24, 20260.060.060.060.060.06-1.64%1,279,052
Apr 23, 20260.060.060.060.060.063.39%4,601,109
Apr 22, 20260.060.060.060.060.06-1.67%4,707,169
Apr 21, 20260.060.060.060.060.061.69%3,241,582
Apr 20, 20260.060.060.060.060.06-3.28%5,737,991
Apr 17, 20260.050.060.050.060.0612.96%12,327,830
Apr 16, 20260.050.050.050.050.0510.20%5,330,107
Apr 15, 20260.050.050.050.050.054.26%3,133,696
Apr 14, 20260.050.050.050.050.05-2,905,994
Apr 13, 20260.050.050.050.050.052.17%1,513,031
Apr 10, 20260.050.050.040.050.052.22%1,355,325
Apr 9, 20260.050.050.040.050.05-4.26%2,882,179
Apr 8, 20260.040.050.040.050.056.82%4,071,005
Apr 7, 20260.040.050.040.040.04-2.22%1,572,450
Apr 2, 20260.050.050.040.050.05-4.26%4,401,155
Apr 1, 20260.050.050.040.050.05-2.08%5,557,080
Mar 31, 20260.050.050.050.050.05-4.00%2,074,557
Mar 30, 20260.050.050.050.050.052.04%1,219,886
Mar 27, 20260.050.050.050.050.05-2.00%1,279,758
Mar 26, 20260.050.050.050.050.05-5.66%1,348,538
Mar 25, 20260.050.050.050.050.0512.77%1,692,630
Mar 24, 20260.050.050.050.050.05-2,183,568
Mar 23, 20260.050.050.040.050.05-4.08%2,432,550
Mar 20, 20260.050.050.050.050.05-798,975
Mar 19, 20260.050.050.050.050.05-2,141,809
Mar 18, 20260.050.050.050.050.05-2,324,639
Mar 17, 20260.050.050.050.050.05-2.00%2,163,124
Mar 16, 20260.050.050.050.050.05-1.96%2,159,148
Mar 13, 20260.050.050.050.050.05-1.92%1,749,927
Mar 12, 20260.050.050.050.050.05-1.89%1,752,106
Mar 11, 20260.050.050.050.050.05-1,479,365
Mar 10, 20260.050.050.050.050.05-574,439
Mar 9, 20260.050.050.050.050.05-1.85%3,464,958
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