Astral Resources NL (AAR)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.007 | -8.33333333333 | 0.084 | 0.084 | 0.073 | 361296 | 0.08054717 | DE |
| 4 | -0.011 | -12.5 | 0.088 | 0.088 | 0.073 | 734857 | 0.08208723 | DE |
| 12 | 0.016 | 26.2295081967 | 0.061 | 0.094 | 0.06 | 1233105 | 0.07882746 | DE |
| 26 | 0.011 | 16.6666666667 | 0.066 | 0.094 | 0.051 | 1121713 | 0.07209075 | DE |
| 52 | 0.001 | 1.31578947368 | 0.076 | 0.099 | 0.051 | 788275 | 0.07359613 | DE |
| 156 | -0.013 | -14.4444444444 | 0.09 | 0.125 | 0.05 | 481307 | 0.07785473 | DE |
| 260 | 0.014 | 22.2222222222 | 0.063 | 0.23 | 0.05 | 554799 | 0.10111635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721888100 | 0.073 | -0.007 | -8.75 | 0.078 | 0.078 | 0.073 | 781242 |
| 1721801700 | 0.08 | 0.001 | 1.27 | 0.078 | 0.08 | 0.078 | 54100 |
| 1721715300 | 0.079 | -0.001 | -1.25 | 0.081 | 0.081 | 0.079 | 299839 |
| 1721628900 | 0.08 | 0.002 | 2.56 | 0.079 | 0.08 | 0.078 | 310528 |
| 1721369700 | 0.078 | -0.004 | -4.88 | 0.08 | 0.08 | 0.078 | 248933 |
| 1721283300 | 0.082 | -0.002 | -2.38 | 0.084 | 0.084 | 0.08 | 893079 |
| 1721196900 | 0.084 | 0.001 | 1.20 | 0.085 | 0.088 | 0.082 | 1057398 |
| 1721110500 | 0.083 | -0.001 | -1.19 | 0.085 | 0.085 | 0.083 | 134087 |
| 1721024100 | 0.084 | -0.001 | -1.18 | 0.085 | 0.085 | 0.082 | 1887014 |
| 1720764900 | 0.085 | 0.007 | 8.97 | 0.078 | 0.088 | 0.078 | 3343854 |
| 1720678500 | 0.078 | 0 | 0.00 | 0.08 | 0.08 | 0.078 | 621748 |
| 1720592100 | 0.078 | -0.003 | -3.70 | 0.079 | 0.079 | 0.078 | 78837 |
| 1720505700 | 0.081 | 0.004 | 5.19 | 0.079 | 0.083 | 0.078 | 530704 |
| 1720419300 | 0.077 | 0 | 0.00 | 0.077 | 0.08 | 0.077 | 392191 |
| 1720160100 | 0.077 | -0.001 | -1.28 | 0.077 | 0.077 | 0.077 | 120870 |
| 1720073700 | 0.078 | 0 | 0.00 | 0.079 | 0.08 | 0.078 | 825041 |
| 1719987300 | 0.078 | -0.005 | -6.02 | 0.08 | 0.08 | 0.075 | 967205 |
| 1719900900 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1719814500 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1719555300 | 0.083 | 0 | 0.00 | 0.083 | 0.083 | 0.083 | 0 |
| 1719468900 | 0.083 | -0.006 | -6.74 | 0.088 | 0.088 | 0.083 | 727134 |
| 1719382500 | 0.089 | 0.008 | 9.88 | 0.08 | 0.09 | 0.0775 | 3045632 |
| 1719296100 | 0.081 | 0.001 | 1.25 | 0.08 | 0.084 | 0.08 | 2210199 |
| 1719209700 | 0.08 | 0 | 0.00 | 0.08 | 0.081 | 0.078 | 2090439 |
| 1718950500 | 0.08 | 0.002 | 2.56 | 0.08 | 0.083 | 0.08 | 1515464 |
| 1718864100 | 0.078 | -0.002 | -2.50 | 0.08 | 0.08 | 0.078 | 361195 |
| 1718777700 | 0.08 | 0.003 | 3.90 | 0.077 | 0.082 | 0.077 | 1057338 |
| 1718691300 | 0.077 | -0.001 | -1.28 | 0.077 | 0.078 | 0.077 | 308601 |
| 1718604900 | 0.078 | -0.001 | -1.27 | 0.077 | 0.079 | 0.077 | 71743 |
| 1718345700 | 0.079 | -0.001 | -1.25 | 0.078 | 0.079 | 0.077 | 807711 |
| 1718259300 | 0.08 | 0.001 | 1.27 | 0.079 | 0.08 | 0.078 | 474928 |
| 1718172900 | 0.079 | 0.002 | 2.60 | 0.076 | 0.081 | 0.076 | 1271862 |
| 1718086500 | 0.077 | -0.003 | -3.75 | 0.078 | 0.083 | 0.076 | 1050350 |
| 1717740900 | 0.08 | 0.003 | 3.90 | 0.079 | 0.083 | 0.078 | 671018 |
| 1717654500 | 0.077 | 0.001 | 1.32 | 0.077 | 0.077 | 0.077 | 720593 |
| 1717568100 | 0.076 | -0.003 | -3.80 | 0.077 | 0.077 | 0.076 | 487517 |
| 1717481700 | 0.079 | 0.002 | 2.60 | 0.077 | 0.079 | 0.075 | 1450089 |
| 1717395300 | 0.077 | -0.0035 | -4.35 | 0.08 | 0.081 | 0.077 | 1031888 |
| 1717136100 | 0.0805 | -0.0035 | -4.17 | 0.081 | 0.082 | 0.08 | 1353542 |
| 1717049700 | 0.084 | -0.004 | -4.55 | 0.088 | 0.088 | 0.084 | 849578 |
| 1716963300 | 0.088 | 0.0020001 | 2.33 | 0.0859999 | 0.09 | 0.0859999 | 283269 |
| 1716876900 | 0.0859999 | -0.005 | -5.49 | 0.09 | 0.09 | 0.0859999 | 586331 |
| 1716790500 | 0.091 | 0.003 | 3.41 | 0.088 | 0.091 | 0.088 | 1014816 |
| 1716531300 | 0.088 | -0.001 | -1.12 | 0.082 | 0.088 | 0.082 | 519525 |
| 1716444900 | 0.089 | 0 | 0.00 | 0.0869999 | 0.089 | 0.085 | 491680 |
| 1716358500 | 0.089 | 0 | 0.00 | 0.088 | 0.089 | 0.0869999 | 206544 |
| 1716272100 | 0.089 | 0.0020001 | 2.30 | 0.0869999 | 0.094 | 0.0869999 | 3374812 |
| 1716185700 | 0.0869999 | 0.0059999 | 7.41 | 0.085 | 0.0869999 | 0.084 | 2977186 |
| 1715926500 | 0.081 | -0.001 | -1.22 | 0.083 | 0.083 | 0.081 | 2643582 |
| 1715840100 | 0.082 | 0.003 | 3.80 | 0.082 | 0.0859999 | 0.075 | 2839176 |
| 1715753700 | 0.079 | 0.001 | 1.28 | 0.077 | 0.082 | 0.076 | 1410681 |
| 1715667300 | 0.078 | -0.002 | -2.50 | 0.08 | 0.08 | 0.075 | 1572363 |
| 1715580900 | 0.08 | -0.003 | -3.61 | 0.084 | 0.09 | 0.08 | 2709411 |
| 1715321700 | 0.083 | 0.017 | 25.76 | 0.066 | 0.083 | 0.066 | 1497144 |
| 1715235300 | 0.066 | 0.001 | 1.54 | 0.067 | 0.069 | 0.065 | 4153214 |
| 1715148900 | 0.065 | 0.001 | 1.56 | 0.066 | 0.069 | 0.065 | 1090801 |
| 1715062500 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.061 | 4152698 |
| 1714976100 | 0.064 | 0.001 | 1.59 | 0.062 | 0.064 | 0.062 | 1505623 |
| 1714716900 | 0.063 | 0.001 | 1.61 | 0.062 | 0.063 | 0.06 | 1772223 |
| 1714630500 | 0.062 | 0.001 | 1.64 | 0.061 | 0.062 | 0.061 | 930563 |
| 1714544100 | 0.061 | -0.001 | -1.61 | 0.062 | 0.062 | 0.059 | 831156 |
| 1714457700 | 0.062 | -0.004 | -6.06 | 0.065 | 0.065 | 0.06 | 1806910 |
| 1714371300 | 0.066 | -0.002 | -2.94 | 0.068 | 0.068 | 0.066 | 924740 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
