Astral Resources NL (AARO)
ASX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.001 | -2 | 0.05 | 0.05 | 0.045 | 37566 | 0.04585359 | DE |
4 | 0.007 | 16.6666666667 | 0.042 | 0.05 | 0.04 | 71877 | 0.04491137 | DE |
12 | 0.009 | 22.5 | 0.04 | 0.055 | 0.033 | 105733 | 0.04426071 | DE |
26 | 0.038 | 345.454545455 | 0.011 | 0.055 | 0.008 | 161632 | 0.0315207 | DE |
52 | 0.039 | 390 | 0.01 | 0.055 | 0.004 | 208357 | 0.0190225 | DE |
156 | 0.039 | 390 | 0.01 | 0.055 | 0.004 | 189016 | 0.01582374 | DE |
260 | 0.039 | 390 | 0.01 | 0.055 | 0.004 | 189016 | 0.01582374 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734930900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 76227 |
1734671700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1734585300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1734498900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
1734412500 | 0.045 | -0.001 | -2.17 | 0.045 | 0.045 | 0.045 | 11000 |
1734326100 | 0.046 | -0.004 | -8.00 | 0.05 | 0.05 | 0.046 | 64131 |
1734066900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 110142 |
1733980500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1733894100 | 0.05 | 0.01 | 25.00 | 0.045 | 0.05 | 0.045 | 94207 |
1733807700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 38955 |
1733721300 | 0.04 | -0.008 | -16.67 | 0.04 | 0.04 | 0.04 | 111045 |
1733462100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1733375700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1733289300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1733202900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1733116500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1732857300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1732770900 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1732684500 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1732598100 | 0.048 | 0.006 | 14.29 | 0.048 | 0.048 | 0.048 | 8293 |
1732511700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 137240 |
1732252500 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1732166100 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1732079700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1731993300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1731906900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1731647700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
1731561300 | 0.042 | 0.002 | 5.00 | 0.042 | 0.042 | 0.042 | 164858 |
1731474900 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
1731388500 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 663 |
1731302100 | 0.041 | -0.008 | -16.33 | 0.041 | 0.041 | 0.041 | 12755 |
1731042900 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1730956500 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 90000 |
1730870100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
1730783700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100325 |
1730697300 | 0.05 | 0.003 | 6.38 | 0.05 | 0.05 | 0.05 | 65000 |
1730438100 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1730351700 | 0.047 | 0 | 0.00 | 0.047 | 0.047 | 0.047 | 0 |
1730265300 | 0.047 | 0.001 | 2.17 | 0.047 | 0.047 | 0.047 | 28000 |
1730178900 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
1730092500 | 0.046 | 0.006 | 15.00 | 0.046 | 0.055 | 0.046 | 368739 |
1729833300 | 0.04 | 0.007 | 21.21 | 0.04 | 0.04 | 0.04 | 40923 |
1729746900 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
1729660500 | 0.033 | -0.003 | -8.33 | 0.04 | 0.04 | 0.033 | 384615 |
1729574100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1729487700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1729228500 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1729142100 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1729055700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1728969300 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1728882900 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1728623700 | 0.036 | 0 | 0.00 | 0.036 | 0.036 | 0.036 | 0 |
1728537300 | 0.036 | -0.013 | -26.53 | 0.036 | 0.036 | 0.036 | 10000 |
1728450900 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1728364500 | 0.049 | -0.002 | -3.92 | 0.049 | 0.049 | 0.049 | 10000 |
1728281700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1728022500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1727936100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1727849700 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1727763300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1727676900 | 0.0509999 | 0.0159999 | 45.71 | 0.04 | 0.0509999 | 0.04 | 369500 |
1727417700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 553130 |
1727331300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
1727244900 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 600000 |
1727218800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.