Various chartings for (ASN) ANSON RESOURCES LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| ###
| 0.0 |
MAX
| 0.475
| 222,835,620
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for ASN
|
Weekly    Format Enhanced Daily Prices for ASN    Basic  |
End of day Prices (Enhanced format), last 120 Days for (ASN) ANSON RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.008 |
2023-Jan-27 Fri
| 0.25
| 0.285
| 0.24
| 0.285
| ###
| 6,225,579
| ###
| ###
| -35.6 |
2023-Jan-25 Wed
| 0.21
| 0.25
| ###
| 0.25
| 32,825,855
| 7,467,882
| 19.0
| ###
| -31.3 |
2023-Jan-24 Tue
| ###
| 0.2
| 0.185
| ###
| ###
| ###
| ###
| 16.5
| -23.8 |
2023-Jan-23 Mon
| 0.185
| ###
| 0.185
| ###
| 7,732,155
| ###
| ###
| ###
| -23.8 |
2023-Jan-20 Fri
| ###
| 0.185
| 0.175
| ###
| 8,316,759
| ###
| ###
| ###
| -22.5 |
2023-Jan-19 Thu
| 0.185
| ###
| ###
| 0.185
| 4,421,026
| 817,889
| ###
| 70.1
| -23.1 |
2023-Jan-18 Wed
| 0.185
| ###
| 0.185
| ###
| ###
| 1,166,524
| ###
| ###
| -23.8 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
| 1,936,187
| ###
| ###
| ###
| -23.8 |
2023-Jan-16 Mon
| ###
| ###
| 0.1925
| 0.2
| ###
| ###
| ###
| 17.9
| -25.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| ###
| 1,695,186
| ###
| ###
| -25.6 |
2023-Jan-12 Thu
| ###
| ###
| ###
| 0.225
| 8,512,644
| 1,915,344
| 4.7
| 92.4
| -28.1 |
2023-Jan-11 Wed
| ###
| ###
| ###
| 0.21
| ###
| 671,078
| ###
| 83.4
| -26.3 |
2023-Jan-10 Tue
| 0.21
| ###
| 0.2
| ###
| 3,998,454
| 829,679
| -2.4
| ###
| -25.6 |
2023-Jan-09 Mon
| 0.22
| 0.23
| 0.21
| ###
| 5,784,079
| ###
| -2.3
| 17.7
| -26.9 |
2023-Jan-06 Fri
| 0.185
| ###
| 0.185
| ###
| ###
| 1,588,279
| ###
| ###
| -26.9 |
2023-Jan-05 Thu
| ###
| ###
| ###
| 0.185
| 1,626,320
| ###
| 2.8
| 84.3
| -23.1 |
2023-Jan-04 Wed
| ###
| ###
| 0.175
| 0.185
| 2,646,878
| 483,055
| 2.8
| 83.7
| -23.1 |
2023-Jan-03 Tue
| ###
| 0.2
| 0.175
| ###
| 5,480,844
| 1,027,658
| ###
| ###
| -22.5 |
2022-Dec-30 Fri
| ###
| ###
| 0.175
| 0.185
| ###
| ###
| 2.8
| 82.6
| -23.1 |
2022-Dec-29 Thu
| 0.175
| 0.175
| ###
| ###
| 5,021,323
| 853,624
| -2.9
| ###
| -21.3 |
2022-Dec-28 Wed
| ###
| ###
| 0.175
| 0.175
| ###
| ###
| -10.3
| 1.5
| -21.9 |
2022-Dec-23 Fri
| ###
| ###
| 0.185
| ###
| 1,363,387
| 259,043
| ###
| ###
| -24.4 |
2022-Dec-22 Thu
| ###
| 0.2
| ###
| ###
| 1,346,353
| ###
| ###
| ###
| -24.4 |
2022-Dec-21 Wed
| ###
| 0.2
| ###
| ###
| ###
| 377,773
| ###
| 15.3
| -23.8 |
2022-Dec-20 Tue
| ###
| 0.1975
| 0.185
| ###
| ###
| 750,982
| ###
| ###
| -23.8 |
2022-Dec-19 Mon
| ###
| ###
| 0.185
| ###
| 4,250,340
| ###
| ###
| 87.5
| -24.4 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
| 4,353,483
| ###
| -4.9
| 6.9
| -24.4 |
2022-Dec-15 Thu
| ###
| 0.22
| ###
| ###
| ###
| ###
| -4.7
| 12.7
| -25.6 |
2022-Dec-14 Wed
| ###
| 0.2175
| 0.2075
| ###
| 1,688,275
| 358,758
| ###
| ###
| -26.9 |
2022-Dec-13 Tue
| 0.21
| ###
| ###
| 0.21
| 1,734,041
| 364,148
| ###
| ###
| -26.3 |
2022-Dec-12 Mon
| ###
| ###
| 0.2025
| 0.21
| 1,681,686
| 351,051
| ###
| 90.4
| -26.3 |
2022-Dec-09 Fri
| ###
| 0.21
| 0.2
| ###
| ###
| 584,458
| ###
| 72.7
| -25.6 |
2022-Dec-08 Thu
| 0.21
| ###
| 0.2
| ###
| ###
| 965,540
| -2.4
| 22.8
| -25.6 |
2022-Dec-07 Wed
| ###
| 0.2175
| ###
| ###
| ###
| 1,164,887
| ###
| 73.2
| -26.9 |
2022-Dec-06 Tue
| 0.21
| 0.225
| 0.21
| 0.22
| 5,907,186
| ###
| ###
| ###
| -27.5 |
2022-Dec-05 Mon
| 0.225
| ###
| ###
| ###
| ###
| 838,888
| -4.4
| 12.3
| -26.9 |
2022-Dec-02 Fri
| ###
| ###
| 0.22
| 0.225
| ###
| 616,754
| -4.3
| 8.2
| -28.1 |
2022-Dec-01 Thu
| 0.24
| 0.245
| 0.225
| ###
| ###
| ###
| -2.1
| ###
| -29.4 |
2022-Nov-30 Wed
| 0.22
| ###
| 0.22
| 0.23
| 3,214,076
| ###
| 4.5
| ###
| -28.8 |
2022-Nov-29 Tue
| ###
| 0.225
| ###
| 0.22
| 3,785,285
| ###
| 2.3
| 87.3
| -27.5 |
2022-Nov-28 Mon
| 0.23
| 0.23
| 0.2125
| 0.225
| 5,617,650
| ###
| -2.2
| ###
| -28.1 |
2022-Nov-25 Fri
| ###
| 0.24
| 0.2275
| 0.23
| ###
| ###
| -2.1
| ###
| -28.8 |
2022-Nov-24 Thu
| 0.245
| 0.245
| ###
| ###
| ###
| 895,728
| -4.1
| 10.3
| -29.4 |
2022-Nov-23 Wed
| 0.25
| 0.255
| 0.24
| 0.245
| 2,264,529
| 560,470
| ###
| ###
| -30.6 |
2022-Nov-22 Tue
| 0.23
| 0.255
| 0.23
| 0.245
| 4,189,524
| 1,015,959
| 6.5
| 96.8
| -30.6 |
2022-Nov-21 Mon
| 0.24
| 0.245
| ###
| ###
| ###
| 726,440
| -2.1
| ###
| -29.4 |
2022-Nov-18 Fri
| ###
| 0.245
| 0.23
| ###
| 3,864,180
| 917,742
| ###
| ###
| -29.4 |
2022-Nov-17 Thu
| 0.245
| 0.245
| ###
| ###
| ###
| ###
| -4.1
| 11.6
| -29.4 |
2022-Nov-16 Wed
| 0.255
| 0.255
| 0.2375
| 0.24
| ###
| ###
| -5.9
| ###
| ### |
2022-Nov-15 Tue
| 0.26
| ###
| 0.25
| 0.25
| ###
| 969,022
| -3.8
| ###
| -31.3 |
2022-Nov-14 Mon
| 0.25
| 0.27
| 0.25
| ###
| ###
| 1,731,757
| ###
| ###
| -33.1 |
2022-Nov-11 Fri
| ###
| 0.275
| 0.25
| 0.255
| ###
| 2,698,885
| -3.8
| ###
| -31.9 |
2022-Nov-10 Thu
| ###
| 0.275
| 0.245
| 0.25
| ###
| 4,858,758
| ###
| ###
| -31.3 |
2022-Nov-09 Wed
| 0.29
| ###
| 0.27
| 0.275
| ###
| ###
| -5.2
| 9.0
| -34.4 |
2022-Nov-08 Tue
| ###
| ###
| 0.285
| 0.285
| 5,566,956
| 1,642,252
| -6.6
| ###
| -35.6 |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| ###
| 1,491,022
| -3.3
| 15.2
| -36.9 |
2022-Nov-04 Fri
| ###
| ###
| ###
| ###
| ###
| 1,215,243
| ###
| ###
| -37.5 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 4,511,386
| 1,375,972
| -3.2
| ###
| -37.5 |
2022-Nov-02 Wed
| ###
| 0.345
| ###
| ###
| 7,602,858
| 2,527,950
| -4.5
| 8.9
| -40.0 |
2022-Nov-01 Tue
| ###
| ###
| 0.3025
| ###
| ###
| 1,088,328
| 3.3
| 85.6
| -39.4 |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| ###
| 1,499,244
| ###
| ###
| -38.8 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
| 13,344,325
| ###
| -3.2
| ###
| -38.1 |
2022-Oct-27 Thu
| ###
| 0.3425
| ###
| ###
| ###
| 2,859,651
| ###
| 14.5
| -40.0 |
2022-Oct-26 Wed
| 0.355
| ###
| 0.325
| ###
| 10,021,487
| ###
| -7.0
| 5.5
| -41.3 |
2022-Oct-25 Tue
| ###
| 0.355
| ###
| ###
| 15,132,225
| ###
| ###
| 99.2
| -43.8 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
| ###
| 1,748,542
| ###
| 27.0
| -37.5 |
2022-Oct-21 Fri
| 0.29
| ###
| 0.28
| 0.29
| 8,458,359
| 2,431,778
| ###
| 72.1
| -36.3 |
2022-Oct-20 Thu
| ###
| ###
| 0.285
| 0.29
| ###
| ###
| ###
| 10.5
| -36.3 |
2022-Oct-19 Wed
| ###
| 0.325
| ###
| ###
| ###
| 3,088,624
| ###
| ###
| -38.1 |
2022-Oct-18 Tue
| 0.29
| ###
| 0.29
| ###
| 10,639,420
| 3,191,826
| ###
| 95.0
| -38.8 |
2022-Oct-17 Mon
| 0.28
| 0.285
| 0.275
| 0.28
| ###
| 2,052,027
| ###
| 73.7
| ### |
2022-Oct-14 Fri
| 0.29
| ###
| 0.28
| 0.285
| ###
| ###
| -1.7
| 26.9
| -35.6 |
2022-Oct-13 Thu
| ###
| ###
| 0.28
| 0.28
| ###
| ###
| ###
| 6.0
| ### |
2022-Oct-12 Wed
| 0.285
| ###
| 0.275
| ###
| ###
| ###
| ###
| ###
| -36.9 |
2022-Oct-11 Tue
| ###
| ###
| 0.28
| 0.29
| 6,529,243
| ###
| ###
| 19.2
| -36.3 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| ###
| 2,165,184
| ###
| ###
| -37.5 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -38.1 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -4.7
| ###
| -38.1 |
2022-Oct-05 Wed
| 0.345
| ###
| ###
| 0.325
| 15,063,646
| ###
| ###
| ###
| -40.6 |
2022-Oct-04 Tue
| ###
| 0.325
| 0.285
| ###
| ###
| 3,966,341
| 6.8
| 93.4
| -39.4 |
2022-Oct-03 Mon
| 0.29
| ###
| ###
| 0.28
| ###
| 4,679,581
| -3.4
| 20.8
| ### |
2022-Sep-30 Fri
| ###
| ###
| 0.29
| ###
| ###
| ###
| -3.3
| ###
| -36.9 |
2022-Sep-29 Thu
| ###
| 0.3325
| ###
| 0.325
| ###
| 8,177,955
| ###
| ###
| -40.6 |
2022-Sep-28 Wed
| ###
| ###
| 0.27
| 0.285
| 16,702,556
| ###
| -6.6
| 7.5
| -35.6 |
2022-Sep-27 Tue
| ###
| ###
| 0.29
| ###
| 17,215,687
| ###
| ###
| 77.6
| -37.5 |
2022-Sep-26 Mon
| 0.345
| 0.345
| 0.28
| ###
| 42,340,059
| ###
| ###
| 1.3
| -36.9 |
2022-Sep-23 Fri
| ###
| ###
| 0.345
| 0.355
| ###
| ###
| -1.4
| 43.9
| -44.4 |
2022-Sep-21 Wed
| 0.385
| 0.385
| ###
| ###
| 5,729,348
| ###
| ###
| ###
| -45.6 |
2022-Sep-20 Tue
| 0.375
| ###
| ###
| 0.385
| ###
| 3,573,723
| ###
| 90.4
| -48.1 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
| 11,662,726
| ###
| ###
| ###
| -45.6 |
2022-Sep-16 Fri
| 0.41
| 0.44
| 0.385
| 0.385
| 21,636,052
| 8,924,871
| ###
| 8.1
| -48.1 |
2022-Sep-15 Thu
| 0.425
| 0.425
| 0.425
| 0.425
| 0
|
|
|
| -53.1 |
2022-Sep-14 Wed
| ###
| 0.475
| ###
| 0.425
| 32,353,226
| ###
| 9.0
| 95.2
| -53.1 |
2022-Sep-13 Tue
| ###
| 0.43
| ###
| 0.42
| 17,759,452
| 7,059,382
| 10.5
| ###
| -52.5 |
2022-Sep-12 Mon
| 0.4
| ###
| ###
| ###
| 14,959,559
| 5,834,228
| ###
| ###
| -46.3 |
2022-Sep-09 Fri
| ###
| 0.42
| ###
| ###
| ###
| 7,787,643
| -6.0
| ###
| -48.8 |
2022-Sep-08 Thu
| ###
| ###
| 0.345
| 0.42
| ###
| 19,545,188
| ###
| ###
| -52.5 |
2022-Sep-07 Wed
| ###
| ###
| 0.285
| ###
| 8,386,553
| ###
| -3.3
| 18.1
| -36.9 |
2022-Sep-06 Tue
| 0.285
| ###
| 0.275
| ###
| ###
| 3,582,843
| ###
| ###
| -37.5 |
2022-Sep-05 Mon
| ###
| ###
| 0.285
| 0.285
| 8,098,688
| ###
| ###
| ###
| -35.6 |
2022-Sep-02 Fri
| ###
| ###
| 0.285
| ###
| ###
| ###
| ###
| 7.2
| -38.8 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 0.325
| 20,276,525
| ###
| -9.7
| ###
| -40.6 |
2022-Aug-31 Wed
| ###
| ###
| ###
| 0.355
| 22,695,170
| ###
| ###
| 98.9
| -44.4 |
2022-Aug-30 Tue
| 0.28
| 0.325
| 0.28
| ###
| ###
| 5,505,126
| 8.9
| 96.0
| -38.1 |
2022-Aug-29 Mon
| 0.24
| 0.285
| ###
| 0.285
| 12,114,273
| ###
| 18.8
| ###
| -35.6 |
2022-Aug-26 Fri
| ###
| 0.285
| 0.25
| 0.26
| ###
| ###
| -1.9
| ###
| -32.5 |
2022-Aug-25 Thu
| 0.255
| ###
| 0.255
| ###
| ###
| 11,842,879
| 3.9
| 89.5
| -33.1 |
2022-Aug-24 Wed
| 0.175
| 0.225
| 0.175
| 0.21
| ###
| ###
| ###
| 99.7
| -26.3 |
2022-Aug-23 Tue
| ###
| ###
| ###
| 0.175
| ###
| ###
| ###
| 0.8
| -21.9 |
2022-Aug-22 Mon
| ###
| 0.2075
| ###
| 0.2
| 32,282,872
| 5,931,977
| ###
| 99.7
| -25.0 |
2022-Aug-19 Fri
| ###
| ###
| 0.145
| 0.145
| ###
| 145,474
| ###
| ###
| -18.1 |
2022-Aug-18 Thu
| ###
| ###
| 0.145
| 0.145
| 1,372,871
| ###
| ###
| ###
| -18.1 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| ###
| 514,841
| -6.3
| 8.3
| -18.8 |
2022-Aug-16 Tue
| ###
| ###
| 0.155
| 0.155
| 3,587,556
| ###
| ###
| 7.9
| -19.4 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 95.6
| -20.0 |
2022-Aug-12 Fri
| ###
| 0.155
| 0.145
| ###
| ###
| 253,727
| ###
| ###
| -18.8 |
2022-Aug-11 Thu
| 0.155
| 0.155
| 0.1475
| ###
| ###
| ###
| -3.2
| 13.1
| -18.8 |
2022-Aug-10 Wed
| ###
| 0.155
| 0.1475
| ###
| ###
| 970,979
| ###
| ###
| -18.8 |
2022-Aug-09 Tue
| 0.145
| ###
| ###
| ###
| ###
| ###
| 3.4
| ###
| -18.8 |
2022-Aug-08 Mon
| ###
| 0.145
| ###
| ###
| ###
| 360,777
| ###
| ###
| -17.5 |
|
Enhanced    Basic Format Daily Prices for ASN    Bottom  |
Basic Prices for ASN
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-01-30 11:52:57 thru 2023-01-30 11:52:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|