Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 25-Aug-31 06:27:54 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AR1) AUSTRAL RESOURCES AUSTRALIA LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for AR1    Limits Next Section


Company Details for (AR1) AUSTRAL RESOURCES AUSTRALIA LTD

Listing Code AR1
Listing Name AUSTRAL RESOURCES AUSTRALIA LTD
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 28th August 2025
Latest price with VOLUME for AR1 .. Thursday 31st August 2023

AR1 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 ### 14,866,870 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for AR1    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

192 Days for (AR1) AUSTRAL RESOURCES AUSTRALIA LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-May-22 Mon ### 0.27 0.26 0.26 ### ### 0.0
2023-May-19 Fri 0.27 0.27 ### 0.27 ### ### ###
2023-May-18 Thu 0.28 0.28 0.275 0.275 ### ### ###
2023-May-17 Wed 0.28 0.28 0.27 0.27 13.5 13.5 ###
2023-May-16 Tue ### ### 0.27 0.28 601,849 81,249 10.1 10.1 ###
2023-May-15 Mon ### ### 0.29 ### 73.1 73.1 0.0
2023-May-12 Fri 0.29 0.29 0.275 0.29 67.8 67.8 ###
2023-May-11 Thu 0.29 0.29 0.285 0.285 ### ### ###
2023-May-10 Wed 0.285 0.29 0.28 0.29 217,280 61,924 82.9 82.9 ###
2023-May-09 Tue ### ### 0.285 0.285 123,722 ### ### ### ###
2023-May-08 Mon ### ### 0.285 0.285 9.2 9.2 ###
2023-May-05 Fri ### ### 0.285 ### 68.2 68.2 0.0
2023-May-04 Thu 0.28 ### 0.28 ### 323,944 45,352 ### ### 0.0
2023-May-03 Wed 0.28 0.28 0.26 0.28 ### ### ###
2023-May-02 Tue ### ### 0.28 0.28 472,552 66,157 9.4 9.4 ###
2023-May-01 Mon 0.29 ### 0.29 ### 86.3 86.3 0.0
2023-Apr-28 Fri ### ### 0.275 0.29 ### ### ###
2023-Apr-27 Thu 0.29 0.29 0.275 0.29 443,721 125,351 70.2 70.2 ###
2023-Apr-26 Wed ### ### 0.28 0.29 ### ### ###
2023-Apr-24 Mon ### ### 0.29 ### 330,921 47,983 ### ### 0.0
2023-Apr-21 Fri ### ### ### ### 609,987 0 4.9 4.9 0.0
2023-Apr-20 Thu ### ### ### ### 3.3 3.3 0.0
2023-Apr-19 Wed ### ### ### 0.325 ### ### ###
2023-Apr-18 Tue ### ### ### ### 536,040 0 93.6 93.6 0.0
2023-Apr-17 Mon ### ### ### ### 16.7 16.7 0.0
2023-Apr-14 Fri ### ### ### ### 10.6 10.6 0.0
2023-Apr-13 Thu ### ### ### ### 1,513,256 0 96.8 96.8 0.0
2023-Apr-12 Wed 0.285 ### 0.28 ### 486,084 68,051 89.5 89.5 0.0
2023-Apr-11 Tue 0.27 0.29 0.26 0.28 ### ### ###
2023-Apr-06 Thu ### 0.27 0.255 ### 71.3 71.3 0.0
2023-Apr-05 Wed 0.28 0.28 ### ### 7.1 7.1 0.0
2023-Apr-04 Tue ### ### 0.28 0.2925 28.8 28.8 ###
2023-Apr-03 Mon 0.285 ### 0.28 0.285 ### ### ###
2023-Mar-31 Fri 0.25 0.28 0.25 0.27 ### ### ###
2023-Mar-30 Thu 0.25 0.25 0.23 ### 144,921 34,781 ### ### 0.0
2023-Mar-29 Wed 0.21 0.25 0.21 0.25 807,159 185,646 99.4 99.4 0.0
2023-Mar-28 Tue 0.2 ### ### ### ### ### 0.0
2023-Mar-27 Mon ### ### ### ### 11.2 11.2 0.0
2023-Mar-24 Fri ### ### 0.2 ### 101,027 ### ### ### 0.0
2023-Mar-23 Thu 0.22 0.225 ### ### 20.4 20.4 0.0
2023-Mar-22 Wed ### ### ### ### ### ### 0.0
2023-Mar-21 Tue 0.2 0.2 0.185 0.185 292,876 56,378 ### ### ###
2023-Mar-20 Mon ### ### ### ### ### ### 0.0
2023-Mar-17 Fri ### ### ### ### 98.0 98.0 0.0
2023-Mar-16 Thu 0.21 0.21 ### ### 3.0 3.0 0.0
2023-Mar-15 Wed 0.22 0.23 0.2 0.21 8.7 8.7 ###
2023-Mar-14 Tue 0.21 0.21 ### ### ### ### 0.0
2023-Mar-13 Mon ### ### 0.2 0.21 233,180 ### ### ### ###
2023-Mar-10 Fri 0.22 0.22 ### 0.22 378,455 ### 77.2 77.2 0.0
2023-Mar-09 Thu ### ### 0.225 0.225 8.9 8.9 ###
2023-Mar-08 Wed 0.23 ### 0.21 ### 474,355 ### 87.8 87.8 0.0
2023-Mar-07 Tue 0.225 0.24 0.22 0.23 86.5 86.5 ###
2023-Mar-06 Mon 0.21 0.22 0.2 0.22 472,284 99,179 93.7 93.7 0.0
2023-Mar-03 Fri ### 0.21 0.2 0.21 233,953 ### ### ### ###
2023-Mar-02 Thu 0.21 ### ### 0.21 ### ### ###
2023-Mar-01 Wed 0.23 0.23 0.2 ### ### ### 0.0
2023-Feb-28 Tue 0.24 0.245 ### ### 82,351 10,087 21.1 21.1 0.0
2023-Feb-27 Mon 0.245 0.245 0.23 0.245 110,572 ### 78.6 78.6 0.0
2023-Feb-24 Fri 0.23 0.245 0.23 0.245 ### ### 0.0
2023-Feb-23 Thu 0.255 0.26 0.23 0.23 2.9 2.9 ###
2023-Feb-22 Wed ### 0.245 0.225 0.245 735,453 ### ### ### 0.0
2023-Feb-21 Tue ### 0.2375 0.23 ### 119,077 ### ### ### 0.0
2023-Feb-20 Mon 0.24 0.24 ### ### 142,523 ### ### ### 0.0
2023-Feb-17 Fri 0.25 0.25 ### ### 297,687 ### ### ### 0.0
2023-Feb-16 Thu 0.26 0.26 0.25 0.255 20.8 20.8 0.0
2023-Feb-15 Wed 0.2575 ### 0.255 ### 63,645 ### ### ### 0.0
2023-Feb-14 Tue 0.255 0.255 0.245 0.245 ### ### 0.0
2023-Feb-13 Mon 0.26 0.26 0.255 0.255 304,222 ### ### ### 0.0
2023-Feb-10 Fri ### ### 0.255 ### 73.9 73.9 0.0
2023-Feb-09 Thu 0.26 ### 0.26 ### ### ### 0.0
2023-Feb-08 Wed 0.245 ### 0.24 ### ### ### 0.0
2023-Feb-07 Tue 0.255 0.255 0.24 0.245 ### ### 0.0
2023-Feb-06 Mon 0.28 0.28 0.255 0.255 ### ### 0.0
2023-Feb-03 Fri 0.28 0.28 0.27 0.28 ### ### ###
2023-Feb-02 Thu 0.275 0.285 ### 0.285 114,627 ### ### ### ###
2023-Feb-01 Wed 0.27 0.275 ### 0.275 469,545 ### 82.7 82.7 ###
2023-Jan-31 Tue 0.26 0.27 0.255 0.255 354,655 ### ### ### 0.0
2023-Jan-30 Mon 0.27 0.27 0.255 0.255 ### ### 0.0
2023-Jan-27 Fri 0.285 0.285 ### 0.28 466,087 ### ### ### ###
2023-Jan-25 Wed ### ### 0.28 0.28 413,550 ### ### ### ###
2023-Jan-24 Tue ### ### 0.29 ### 724,456 105,046 22.4 22.4 0.0
2023-Jan-23 Mon ### ### ### ### 599,845 0 68.6 68.6 0.0
2023-Jan-20 Fri ### ### 0.285 ### ### ### 0.0
2023-Jan-19 Thu ### ### 0.28 ### 258,982 36,257 84.4 84.4 0.0
2023-Jan-18 Wed ### ### 0.28 0.285 ### ### ###
2023-Jan-17 Tue ### ### ### ### ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 65.4 65.4 0.0
2023-Jan-13 Fri 0.29 ### 0.29 ### 1,410,476 ### 87.8 87.8 0.0
2023-Jan-12 Thu 0.285 ### 0.285 0.285 ### ### ###
2023-Jan-11 Wed 0.27 ### 0.27 0.28 ### ### ###
2023-Jan-10 Tue ### ### ### 0.29 1,677,848 0 ### ### ###
2023-Jan-09 Mon 0.28 ### 0.27 0.28 4,837,456 653,056 ### ### ###
2023-Jan-06 Fri 0.225 0.25 0.225 0.25 972,743 231,026 ### ### 0.0
2023-Jan-05 Thu 0.24 0.25 0.225 0.225 ### ### ###
2023-Jan-04 Wed ### ### 0.225 ### ### ### 0.0
2023-Jan-03 Tue ### 0.255 0.21 0.255 1,929,484 ### 99.5 99.5 0.0
2022-Dec-30 Fri ### ### 0.2 ### 90.6 90.6 0.0
2022-Dec-29 Thu 0.21 0.21 ### 0.21 73.1 73.1 ###
2022-Dec-28 Wed ### 0.225 ### 0.21 1,778,575 200,089 ### ### ###
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 127,246 0 ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 654,321 0 85.9 85.9 0.0
2022-Dec-20 Tue ### ### ### ### ### ### 0.0
2022-Dec-19 Mon ### ### ### ### 110,670 0 89.9 89.9 0.0
2022-Dec-16 Fri ### ### ### ### 58,140 0 12.7 12.7 0.0
2022-Dec-15 Thu ### ### ### ### 194,249 0 ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 106,776 0 ### ### 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 3.7 3.7 0.0
2022-Dec-09 Fri 0.155 ### 0.145 ### ### ### 0.0
2022-Dec-08 Thu ### ### 0.155 0.155 7.0 7.0 ###
2022-Dec-07 Wed ### ### ### ### 73.2 73.2 0.0
2022-Dec-06 Tue 0.175 0.175 ### ### 378,021 33,076 ### ### 0.0
2022-Dec-05 Mon 0.175 0.175 ### 0.175 73.8 73.8 0.0
2022-Dec-02 Fri ### 0.1825 ### ### ### ### 0.0
2022-Dec-01 Thu ### ### ### ### ### ### 0.0
2022-Nov-30 Wed ### ### 0.155 0.155 ### ### ###
2022-Nov-29 Tue ### ### 0.1575 0.1575 25.3 25.3 ###
2022-Nov-28 Mon ### 0.175 ### ### ### ### 0.0
2022-Nov-25 Fri ### 0.175 ### ### 110,746 ### ### ### 0.0
2022-Nov-24 Thu ### 0.175 ### ### 355,847 ### 95.5 95.5 0.0
2022-Nov-23 Wed 0.1675 0.1675 ### ### 10.5 10.5 0.0
2022-Nov-22 Tue 0.175 0.175 ### ### 104,755 ### 6.3 6.3 0.0
2022-Nov-21 Mon 0.175 0.175 ### ### 218,585 19,126 ### ### 0.0
2022-Nov-18 Fri ### 0.175 ### 0.175 84,481 ### ### ### 0.0
2022-Nov-17 Thu 0.175 0.175 ### 0.175 495,971 ### ### ### 0.0
2022-Nov-16 Wed 0.175 ### 0.175 ### 304,320 26,628 88.8 88.8 0.0
2022-Nov-15 Tue ### ### ### 0.175 434,928 0 ### ### 0.0
2022-Nov-14 Mon ### ### 0.175 0.175 606,927 ### 4.5 4.5 0.0
2022-Nov-11 Fri ### ### 0.175 ### ### ### 0.0
2022-Nov-10 Thu ### ### ### ### 330,483 0 70.9 70.9 0.0
2022-Nov-09 Wed 0.185 0.1875 ### 0.185 ### ### ###
2022-Nov-08 Tue 0.175 0.175 ### ### ### ### 0.0
2022-Nov-07 Mon ### ### 0.175 0.175 888,959 77,783 ### ### 0.0
2022-Nov-04 Fri 0.185 ### ### ### 30,822 0 15.0 15.0 0.0
2022-Nov-03 Thu ### ### ### ### 448,748 0 98.4 98.4 0.0
2022-Nov-02 Wed 0.175 0.175 ### 0.175 ### ### 0.0
2022-Nov-01 Tue ### 0.175 ### ### 115,583 ### 57.7 57.7 0.0
2022-Oct-31 Mon 0.175 0.175 ### ### ### ### 0.0
2022-Oct-28 Fri 0.185 ### ### 0.175 ### ### 0.0
2022-Oct-27 Thu ### ### ### ### ### ### 0.0
2022-Oct-26 Wed 0.185 0.185 ### 0.185 60,224 5,570 ### ### ###
2022-Oct-25 Tue 0.2 0.2 ### ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 94.3 94.3 0.0
2022-Oct-21 Fri 0.155 0.1775 0.155 0.175 242,242 40,272 ### ### 0.0
2022-Oct-20 Thu ### ### 0.155 0.155 7.7 7.7 ###
2022-Oct-19 Wed ### ### ### ### 67.9 67.9 0.0
2022-Oct-18 Tue ### ### ### ### 434,546 0 ### ### 0.0
2022-Oct-17 Mon ### ### ### ### 1,129,244 0 ### ### 0.0
2022-Oct-14 Fri 0.175 ### ### ### 413,046 0 89.6 89.6 0.0
2022-Oct-13 Thu 0.175 ### ### ### 1,401,320 0 17.7 17.7 0.0
2022-Oct-12 Wed ### ### ### ### 1,438,346 0 ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 4.4 4.4 0.0
2022-Oct-10 Mon 0.2 ### 0.175 ### 1,954,070 170,981 2.5 2.5 0.0
2022-Oct-07 Fri ### ### 0.2 0.2 3.3 3.3 0.0
2022-Oct-06 Thu 0.225 0.225 ### ### ### ### 0.0
2022-Oct-05 Wed ### 0.24 ### ### 809,650 97,158 62.6 62.6 0.0
2022-Oct-04 Tue ### ### ### 0.2 93,472 0 ### ### 0.0
2022-Oct-03 Mon 0.2 0.2 ### 0.1825 4.0 4.0 ###
2022-Sep-30 Fri 0.21 0.21 0.2 0.2 485,320 ### ### ### 0.0
2022-Sep-29 Thu 0.185 ### ### 0.2 995,077 0 ### ### 0.0
2022-Sep-28 Wed ### ### 0.175 0.175 0.7 0.7 0.0
2022-Sep-27 Tue 0.26 0.26 ### 0.2 3,670,847 ### ### ### 0.0
2022-Sep-26 Mon ### ### 0.2 0.22 4,920,452 492,045 0.1 0.1 0.0
2022-Sep-23 Fri 0.345 ### ### ### ### ### 0.0
2022-Sep-21 Wed ### ### 0.325 0.345 31.6 31.6 0.0
2022-Sep-20 Tue ### ### ### ### 91.5 91.5 0.0
2022-Sep-19 Mon ### ### ### ### 373,253 0 92.4 92.4 0.0
2022-Sep-16 Fri 0.325 0.325 ### ### 59,573 9,680 ### ### 0.0
2022-Sep-15 Thu ### ### ### ### ### ### 0.0
2022-Sep-14 Wed ### ### ### ### 613,075 0 96.5 96.5 0.0
2022-Sep-13 Tue ### ### ### ### 63.3 63.3 0.0
2022-Sep-12 Mon ### 0.345 0.325 ### 558,870 187,221 ### ### 0.0
2022-Sep-09 Fri ### 0.325 ### ### 117,181 19,041 20.1 20.1 0.0
2022-Sep-08 Thu ### ### ### ### 71.7 71.7 0.0
2022-Sep-07 Wed ### ### ### ### 18.8 18.8 0.0
2022-Sep-06 Tue 0.3125 ### ### ### 84.7 84.7 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### 0.285 ### ### ### 0.0
2022-Sep-01 Thu ### ### 0.28 ### 76.8 76.8 0.0
2022-Aug-31 Wed ### ### 0.285 ### 82.3 82.3 0.0
2022-Aug-30 Tue 0.325 0.325 0.29 ### ### ### 0.0
2022-Aug-29 Mon ### ### ### ### 1,168,470 0 20.0 20.0 0.0
2022-Aug-26 Fri 0.375 0.375 ### ### 2.5 2.5 0.0
2022-Aug-25 Thu ### ### 0.325 ### 536,727 ### ### ### 0.0
2022-Aug-24 Wed ### ### ### ### 289,522 0 ### ### 0.0
2022-Aug-23 Tue ### ### 0.2975 ### ### ### 0.0
2022-Aug-22 Mon ### ### ### ### 925,041 0 ### ### 0.0
2022-Aug-19 Fri 0.345 0.3575 ### ### 967,951 173,021 ### ### 0.0
2022-Aug-18 Thu 0.355 ### ### ### 1,832,977 0 ### ### 0.0
2022-Aug-17 Wed ### ### ### 0.355 15.9 15.9 0.0
2022-Aug-16 Tue 0.375 ### ### ### 996,184 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 Next >>
     Prev Section 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 2025-08-31 06:27:54 thru 2025-08-31 06:27:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000