(AAR) ASTRAL RESOURCES NL Daily Prices Page 4...


Prev Section TOC    Company Info for AAR    Limits Next Section


Company Details for (AAR) ASTRAL RESOURCES NL

Listing Code AAR
Listing Name ASTRAL RESOURCES NL
GICS Sector Materials
ISIN Name ANGLO AUSTRALIAN
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AAR7


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for AAR .. Friday 14th June 2024

AAR is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.23 129,352,570 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for AAR    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>


End of day Prices (full format),

225 Days for (AAR) ASTRAL RESOURCES NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2021-Oct-08 Fri 0.084 0.084 0.083 0.083 ### ### 0.0
2021-Oct-07 Thu 0.081 0.083 0.081 0.082 73.3 73.3 0.0
2021-Oct-06 Wed 0.081 0.081 ### 0.081 291,681 ### ### ### 0.0
2021-Oct-05 Tue 0.086 0.086 0.078 ### ### ### 0.0
2021-Oct-04 Mon ### 0.085 ### 0.085 1,423,442 ### 96.9 96.9 ###
2021-Oct-01 Fri ### ### 0.078 0.078 19.4 19.4 0.0
2021-Sep-30 Thu 0.082 0.082 ### ### 173,420 ### ### ### 0.0
2021-Sep-29 Wed 0.081 0.081 0.079 0.079 336,351 ### 17.7 17.7 0.0
2021-Sep-28 Tue 0.085 0.085 0.082 0.082 18.8 18.8 0.0
2021-Sep-27 Mon 0.085 0.085 0.082 0.083 21.1 21.1 0.0
2021-Sep-24 Fri 0.083 0.084 0.082 0.082 ### ### 0.0
2021-Sep-23 Thu 0.082 0.085 0.082 0.084 675,358 ### ### ### ###
2021-Sep-22 Wed 0.085 0.085 0.084 0.085 173,688 14,676 ### ### ###
2021-Sep-21 Tue ### ### 0.0855 0.0855 280,920 ### 4.5 4.5 ###
2021-Sep-20 Mon ### ### ### ### 176,920 0 ### ### 0.0
2021-Sep-17 Fri ### ### ### ### 395,028 0 14.6 14.6 0.0
2021-Sep-16 Thu 0.089 ### 0.089 ### 840,857 ### 75.5 75.5 0.0
2021-Sep-15 Wed 0.088 ### 0.088 ### ### ### 0.0
2021-Sep-14 Tue 0.087 0.089 0.087 0.088 ### ### ###
2021-Sep-13 Mon 0.086 0.086 0.086 0.086 ### ### ###
2021-Sep-10 Fri 0.087 0.087 0.085 0.085 13.8 13.8 ###
2021-Sep-09 Thu 0.087 0.087 0.085 0.085 36.3 36.3 ###
2021-Sep-08 Wed 0.083 ### 0.083 ### ### ### 0.0
2021-Sep-07 Tue 0.081 0.081 0.081 0.081 169,150 ### 66.3 66.3 0.0
2021-Sep-06 Mon 0.085 0.085 0.081 0.081 686,353 ### 10.0 10.0 0.0
2021-Sep-03 Fri 0.083 0.086 0.083 0.086 115,955 ### 85.3 85.3 ###
2021-Sep-02 Thu 0.081 0.085 0.081 0.085 733,889 ### ### ### ###
2021-Sep-01 Wed 0.079 0.081 0.079 0.081 558,876 ### 83.9 83.9 0.0
2021-Aug-31 Tue ### ### 0.079 0.079 25.8 25.8 0.0
2021-Aug-30 Mon 0.078 ### 0.078 ### 48,257 1,882 ### ### 0.0
2021-Aug-27 Fri 0.079 0.079 0.078 0.078 165,647 ### 27.5 27.5 0.0
2021-Aug-26 Thu 0.078 0.078 0.077 0.078 ### ### 0.0
2021-Aug-25 Wed 0.078 0.078 0.077 0.077 23.5 23.5 0.0
2021-Aug-24 Tue 0.078 0.078 0.077 0.077 227,854 17,658 ### ### 0.0
2021-Aug-23 Mon 0.078 0.078 0.078 0.078 ### ### 0.0
2021-Aug-20 Fri ### ### 0.078 0.078 36,427 1,420 29.0 29.0 0.0
2021-Aug-19 Thu 0.077 0.081 0.076 0.081 1,550,548 ### 94.5 94.5 0.0
2021-Aug-18 Wed ### ### 0.076 ### 65.4 65.4 0.0
2021-Aug-17 Tue 0.079 ### 0.078 0.078 ### ### 0.0
2021-Aug-16 Mon ### ### 0.077 0.077 19.9 19.9 0.0
2021-Aug-13 Fri 0.077 0.077 0.077 0.077 ### ### 0.0
2021-Aug-12 Thu 0.078 0.081 0.078 0.081 88.6 88.6 0.0
2021-Aug-11 Wed 0.078 0.078 0.077 0.077 261,881 ### 28.0 28.0 0.0
2021-Aug-10 Tue 0.077 0.078 0.077 0.078 ### ### 0.0
2021-Aug-09 Mon 0.083 0.083 0.074 0.074 ### ### 0.0
2021-Aug-06 Fri 0.087 0.087 ### 0.082 844,484 ### ### ### 0.0
2021-Aug-05 Thu 0.089 0.089 0.087 0.088 71,958 ### ### ### ###
2021-Aug-04 Wed 0.085 0.087 0.085 0.087 84.6 84.6 ###
2021-Aug-03 Tue 0.086 ### 0.086 ### 94.0 94.0 0.0
2021-Aug-02 Mon ### ### 0.086 0.086 ### ### ###
2021-Jul-30 Fri ### ### ### ### 1,335,847 0 ### ### 0.0
2021-Jul-29 Thu 0.088 ### 0.088 ### 87.7 87.7 0.0
2021-Jul-28 Wed 0.087 0.087 0.085 0.085 23.7 23.7 ###
2021-Jul-27 Tue 0.086 0.086 0.086 0.086 0 ###
2021-Jul-26 Mon ### ### 0.085 0.086 12.1 12.1 ###
2021-Jul-23 Fri 0.085 ### 0.085 ### 222,847 9,470 93.8 93.8 0.0
2021-Jul-22 Thu ### ### ### 0.085 95.7 95.7 ###
2021-Jul-21 Wed 0.079 0.079 0.078 0.078 104,185 8,178 27.6 27.6 0.0
2021-Jul-20 Tue 0.079 0.079 0.079 0.079 0 0.0
2021-Jul-19 Mon 0.079 0.079 0.079 0.079 9,524 752 ### ### 0.0
2021-Jul-16 Fri 0.081 0.081 0.079 0.079 15.4 15.4 0.0
2021-Jul-15 Thu 0.081 0.081 0.081 0.081 ### ### 0.0
2021-Jul-14 Wed 0.082 0.082 ### ### 62,450 ### ### ### 0.0
2021-Jul-13 Tue ### ### ### ### 32,544 0 ### ### 0.0
2021-Jul-12 Mon 0.082 0.082 0.082 0.082 31,647 ### ### ### 0.0
2021-Jul-09 Fri 0.086 0.086 0.083 0.083 ### ### 0.0
2021-Jul-08 Thu 0.086 0.086 0.079 ### 405,087 ### ### ### 0.0
2021-Jul-07 Wed 0.085 0.085 0.081 0.081 461,280 38,286 7.0 7.0 0.0
2021-Jul-06 Tue 0.088 0.088 0.088 0.088 0 ###
2021-Jul-05 Mon 0.087 0.088 0.086 0.088 80.0 80.0 ###
2021-Jul-02 Fri 0.086 0.089 0.085 0.089 86.5 86.5 ###
2021-Jul-01 Thu 0.084 0.086 0.084 0.086 32,547 ### 74.4 74.4 ###
2021-Jun-30 Wed 0.088 0.088 ### 0.085 679,526 ### 12.6 12.6 ###
2021-Jun-29 Tue 0.084 0.088 0.084 0.088 903,780 77,725 93.1 93.1 ###
2021-Jun-28 Mon 0.085 0.085 0.081 0.081 14.2 14.2 0.0
2021-Jun-25 Fri ### 0.085 ### 0.084 ### ### ###
2021-Jun-24 Thu 0.075 0.076 0.074 0.076 ### ### 0.0
2021-Jun-23 Wed 0.077 0.077 0.075 0.075 ### ### 0.0
2021-Jun-22 Tue 0.076 0.077 0.075 0.075 ### ### 0.0
2021-Jun-21 Mon 0.077 0.078 0.076 0.076 ### ### 0.0
2021-Jun-18 Fri 0.076 0.076 0.075 0.076 ### ### 0.0
2021-Jun-17 Thu 0.083 0.084 0.078 0.078 ### ### 0.0
2021-Jun-16 Wed 0.083 0.083 0.081 0.083 ### ### 0.0
2021-Jun-15 Tue 0.087 0.087 0.084 0.085 26.8 26.8 ###
2021-Jun-11 Fri 0.086 0.087 0.085 0.085 248,441 ### 21.4 21.4 ###
2021-Jun-10 Thu 0.084 0.086 0.084 0.086 492,327 41,847 85.7 85.7 ###
2021-Jun-09 Wed 0.084 0.084 0.083 0.084 71.6 71.6 ###
2021-Jun-08 Tue 0.085 0.085 0.082 0.083 502,147 41,929 21.4 21.4 0.0
2021-Jun-07 Mon 0.088 0.088 0.086 0.086 ### ### ###
2021-Jun-04 Fri ### ### 0.087 0.087 ### ### ###
2021-Jun-03 Thu ### ### 0.087 ### 65.1 65.1 0.0
2021-Jun-02 Wed ### ### ### ### 534,176 0 ### ### 0.0
2021-Jun-01 Tue ### ### ### ### 39,341 0 ### ### 0.0
2021-May-31 Mon ### ### ### ### 77.5 77.5 0.0
2021-May-28 Fri ### ### ### ### ### ### 0.0
2021-May-27 Thu ### ### ### ### 1,030,947 0 ### ### 0.0
2021-May-26 Wed ### ### ### ### 323,658 0 18.2 18.2 0.0
2021-May-25 Tue ### ### ### ### 278,987 0 ### ### 0.0
2021-May-24 Mon ### ### 0.089 ### 1,325,943 ### ### ### 0.0
2021-May-21 Fri ### ### ### ### ### ### 0.0
2021-May-20 Thu ### ### 0.086 0.087 2,582,458 111,045 2.6 2.6 ###
2021-May-19 Wed ### ### ### ### ### ### 0.0
2021-May-18 Tue 0.089 ### 0.089 ### 549,371 24,447 ### ### 0.0
2021-May-17 Mon ### ### 0.085 0.087 969,128 41,187 18.1 18.1 ###
2021-May-14 Fri ### ### 0.089 0.089 ### ### ###
2021-May-13 Thu ### ### ### ### 64,745 0 73.5 73.5 0.0
2021-May-12 Wed ### ### ### ### 1,085,752 0 ### ### 0.0
2021-May-11 Tue ### ### ### ### 80.3 80.3 0.0
2021-May-10 Mon ### ### ### ### ### ### 0.0
2021-May-07 Fri ### ### ### ### ### ### 0.0
2021-May-06 Thu ### ### ### ### ### ### 0.0
2021-May-05 Wed ### ### ### ### ### ### 0.0
2021-May-04 Tue ### ### ### ### 717,740 0 ### ### 0.0
2021-May-03 Mon ### ### ### ### 323,349 0 ### ### 0.0
2021-Apr-30 Fri ### ### ### ### ### ### 0.0
2021-Apr-29 Thu ### ### ### ### 559,780 0 2.5 2.5 0.0
2021-Apr-28 Wed ### ### ### ### ### ### 0.0
2021-Apr-27 Tue ### ### ### ### 143,848 0 ### ### 0.0
2021-Apr-26 Mon ### ### ### ### 1,132,389 0 ### ### 0.0
2021-Apr-23 Fri ### 0.125 ### 0.125 ### ### 0.0
2021-Apr-22 Thu ### ### ### ### 445,373 0 65.4 65.4 0.0
2021-Apr-21 Wed ### ### ### ### 898,820 0 95.6 95.6 0.0
2021-Apr-20 Tue ### ### ### ### 1,492,442 0 ### ### 0.0
2021-Apr-19 Mon ### ### ### ### 41,648 0 ### ### 0.0
2021-Apr-16 Fri ### ### ### ### 7.4 7.4 0.0
2021-Apr-15 Thu ### ### ### ### ### ### 0.0
2021-Apr-14 Wed ### ### ### ### ### ### 0.0
2021-Apr-13 Tue ### ### ### ### 122,346 0 ### ### 0.0
2021-Apr-12 Mon ### ### ### ### 3.2 3.2 0.0
2021-Apr-09 Fri ### ### ### ### 644,577 0 ### ### 0.0
2021-Apr-08 Thu ### ### ### ### 150,247 0 93.2 93.2 0.0
2021-Apr-07 Wed ### ### ### ### 98.4 98.4 0.0
2021-Apr-06 Tue ### ### ### ### 321,576 0 ### ### 0.0
2021-Apr-01 Thu ### ### ### ### 0 0.0
2021-Mar-31 Wed ### ### ### ### 0 0.0
2021-Mar-30 Tue ### ### ### ### 49,582 0 ### ### 0.0
2021-Mar-29 Mon ### ### ### ### 84,748 0 77.6 77.6 0.0
2021-Mar-26 Fri ### ### ### ### 2.0 2.0 0.0
2021-Mar-25 Thu ### ### ### ### 854,789 0 ### ### 0.0
2021-Mar-24 Wed ### ### ### ### 478,070 0 85.5 85.5 0.0
2021-Mar-23 Tue ### ### ### ### 315,122 0 ### ### 0.0
2021-Mar-22 Mon ### ### ### ### 613,242 0 27.0 27.0 0.0
2021-Mar-19 Fri ### ### ### ### ### ### 0.0
2021-Mar-18 Thu ### ### ### ### 465,674 0 ### ### 0.0
2021-Mar-17 Wed ### ### ### ### 787,071 0 23.9 23.9 0.0
2021-Mar-16 Tue ### ### 0.089 ### ### ### 0.0
2021-Mar-15 Mon ### ### ### ### ### ### 0.0
2021-Mar-12 Fri ### ### ### ### 542,022 0 54.7 54.7 0.0
2021-Mar-11 Thu ### ### ### ### 20.0 20.0 0.0
2021-Mar-10 Wed ### ### ### ### 117,224 0 23.4 23.4 0.0
2021-Mar-09 Tue ### ### ### ### ### ### 0.0
2021-Mar-08 Mon ### ### ### ### 946,673 0 6.3 6.3 0.0
2021-Mar-05 Fri ### ### ### ### 80.5 80.5 0.0
2021-Mar-04 Thu ### ### ### ### 82,840 0 ### ### 0.0
2021-Mar-03 Wed ### ### ### ### 907,583 0 ### ### 0.0
2021-Mar-02 Tue ### ### ### ### ### ### 0.0
2021-Mar-01 Mon ### ### ### ### 270,054 0 65.3 65.3 0.0
2021-Feb-26 Fri ### ### ### ### 677,756 0 15.0 15.0 0.0
2021-Feb-25 Thu ### ### ### ### ### ### 0.0
2021-Feb-24 Wed ### ### ### ### 41.8 41.8 0.0
2021-Feb-23 Tue ### ### ### ### 1,365,727 0 ### ### 0.0
2021-Feb-22 Mon ### ### ### ### 828,352 0 ### ### 0.0
2021-Feb-19 Fri ### ### ### ### 33.2 33.2 0.0
2021-Feb-18 Thu ### ### ### ### 4,724,088 0 9.3 9.3 0.0
2021-Feb-17 Wed 0.125 0.125 ### ### 632,047 ### 2.9 2.9 0.0
2021-Feb-16 Tue ### ### ### ### 66.1 66.1 0.0
2021-Feb-15 Mon ### ### ### ### 62.6 62.6 0.0
2021-Feb-12 Fri ### ### ### ### 918,443 0 ### ### 0.0
2021-Feb-11 Thu 0.125 ### ### ### ### ### 0.0
2021-Feb-10 Wed 0.125 0.125 ### ### ### ### 0.0
2021-Feb-09 Tue 0.125 0.125 0.125 0.125 71.5 71.5 0.0
2021-Feb-08 Mon ### ### 0.125 0.125 305,770 ### ### ### 0.0
2021-Feb-05 Fri 0.125 ### 0.125 0.125 264,972 ### ### ### 0.0
2021-Feb-04 Thu 0.125 0.125 0.125 0.125 ### ### 0.0
2021-Feb-03 Wed ### ### 0.125 0.125 ### ### 0.0
2021-Feb-02 Tue ### ### 0.125 0.125 469,958 29,372 14.8 14.8 0.0
2021-Feb-01 Mon ### ### 0.125 ### 513,049 ### 86.0 86.0 0.0
2021-Jan-29 Fri ### ### ### ### 667,078 0 ### ### 0.0
2021-Jan-28 Thu 0.125 ### 0.125 ### ### ### 0.0
2021-Jan-27 Wed ### ### 0.125 0.125 ### ### 0.0
2021-Jan-25 Mon ### ### ### ### ### ### 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu ### 0.145 ### ### 295,276 ### 65.0 65.0 0.0
2021-Jan-20 Wed ### 0.145 ### ### 128,772 ### ### ### 0.0
2021-Jan-19 Tue ### ### ### ### 240,653 0 ### ### 0.0
2021-Jan-18 Mon 0.145 0.1475 ### ### 322,985 23,820 21.2 21.2 0.0
2021-Jan-15 Fri 0.145 0.155 ### 0.155 289,951 22,471 ### ### ###
2021-Jan-14 Thu ### ### ### 0.145 ### ### ###
2021-Jan-13 Wed ### 0.1375 ### ### 349,446 24,024 63.7 63.7 0.0
2021-Jan-12 Tue ### ### ### ### 73.2 73.2 0.0
2021-Jan-11 Mon 0.145 0.145 ### ### 24.8 24.8 0.0
2021-Jan-08 Fri ### ### 0.145 ### 63.3 63.3 0.0
2021-Jan-07 Thu ### ### ### ### 68.0 68.0 0.0
2021-Jan-06 Wed 0.145 ### 0.145 ### 803,053 58,221 87.3 87.3 0.0
2021-Jan-05 Tue 0.145 ### 0.145 0.145 60.5 60.5 ###
2021-Jan-04 Mon ### 0.145 ### 0.145 92.7 92.7 ###
2020-Dec-31 Thu 0.125 0.125 0.125 0.125 0 0.0
2020-Dec-30 Wed ### ### 0.125 0.125 ### ### 0.0
2020-Dec-29 Tue ### 0.145 ### ### 62.3 62.3 0.0
2020-Dec-24 Thu ### ### ### ### 434,478 0 ### ### 0.0
2020-Dec-23 Wed ### ### ### ### 624,184 0 62.2 62.2 0.0
2020-Dec-22 Tue 0.1325 0.1325 ### ### 32.8 32.8 0.0
2020-Dec-21 Mon ### ### ### ### ### ### 0.0
2020-Dec-18 Fri ### ### 0.125 ### 825,528 ### ### ### 0.0
2020-Dec-17 Thu ### 0.1325 ### 0.1325 134,920 ### 82.7 82.7 ###
2020-Dec-16 Wed ### ### 0.125 0.125 852,841 ### 14.6 14.6 0.0
2020-Dec-15 Tue ### ### 0.125 0.125 8.5 8.5 0.0
2020-Dec-14 Mon ### ### ### ### 1,020,473 0 ### ### 0.0
2020-Dec-11 Fri ### ### ### ### 286,944 0 ### ### 0.0
2020-Dec-10 Thu ### ### ### ### ### ### 0.0
2020-Dec-09 Wed 0.145 0.145 ### ### 434,274 31,484 ### ### 0.0
2020-Dec-08 Tue 0.155 0.155 0.145 0.145 5.7 5.7 ###
2020-Dec-07 Mon ### 0.155 ### ### ### ### 0.0
2020-Dec-04 Fri ### 0.155 ### 0.155 88.4 88.4 ###
2020-Dec-03 Thu ### ### ### ### ### ### 0.0
2020-Dec-02 Wed ### 0.155 ### ### 70.3 70.3 0.0
2020-Dec-01 Tue ### ### ### ### 89.6 89.6 0.0
2020-Nov-30 Mon ### ### ### ### 116,577 0 77.0 77.0 0.0
2020-Nov-27 Fri ### ### ### ### 3.8 3.8 0.0
2020-Nov-26 Thu ### ### ### ### ### ### 0.0
2020-Nov-25 Wed 0.145 0.145 ### ### 734,475 53,249 ### ### 0.0
2020-Nov-24 Tue ### ### ### ### ### ### 0.0
2020-Nov-23 Mon 0.145 0.145 0.145 0.145 ### ### ###
2020-Nov-20 Fri ### ### 0.145 ### 64.6 64.6 0.0
2020-Nov-19 Thu ### ### ### 0.155 88.6 88.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 Next >>

Server processing from 2024-06-16 11:40:32 thru 2024-06-16 11:40:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000