Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 25-Aug-30 11:23:11 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 5...

     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
2022-Aug-15 Mon ### ### ### ### 7.6 7.6 0.0
2022-Aug-12 Fri ### 0.42 ### ### 802,446 ### ### ### 0.0
2022-Aug-11 Thu 0.45 0.455 ### ### ### ### 0.0
2022-Aug-10 Wed 0.45 0.45 0.45 0.45 0 0.0
2022-Aug-09 Tue 0.445 0.45 0.44 0.45 180,375 ### 73.3 73.3 0.0
2022-Aug-08 Mon 0.44 0.445 0.42 0.445 470,748 ### ### ### ###
2022-Aug-05 Fri 0.47 0.47 0.43 0.445 5.5 5.5 ###
2022-Aug-04 Thu 0.44 0.48 0.425 0.475 439,786 ### 96.1 96.1 ###
2022-Aug-03 Wed ### ### 0.425 0.44 682,959 145,128 4.9 4.9 ###
2022-Aug-02 Tue ### ### ### ### 2,733,486 0 96.1 96.1 0.0
2022-Aug-01 Mon 0.41 0.425 ### ### 82.4 82.4 0.0
2022-Jul-29 Fri 0.4 ### ### ### 280,453 0 74.2 74.2 0.0
2022-Jul-28 Thu 0.4 ### ### 0.4 ### ### 0.0
2022-Jul-27 Wed 0.42 0.43 ### ### ### ### 0.0
2022-Jul-26 Tue 0.41 0.43 0.41 0.43 47,628 ### 92.7 92.7 ###
2022-Jul-25 Mon 0.4 0.41 ### 0.41 ### ### ###
2022-Jul-22 Fri ### 0.43 0.4 0.4 155,282 64,442 27.0 27.0 0.0
2022-Jul-21 Thu 0.4 0.41 ### 0.4 ### ### 0.0
2022-Jul-20 Wed 0.4 ### 0.385 0.4 ### ### 0.0
2022-Jul-19 Tue 0.42 0.42 0.41 0.4125 90,150 ### ### ### ###
2022-Jul-18 Mon 0.42 ### 0.4 0.41 199,157 ### ### ### ###
2022-Jul-15 Fri 0.44 0.44 ### ### 98,685 ### ### ### 0.0
2022-Jul-14 Thu ### 0.45 ### ### 373,721 84,087 90.7 90.7 0.0
2022-Jul-13 Wed 0.425 0.425 ### ### 8.2 8.2 0.0
2022-Jul-12 Tue 0.45 0.45 0.43 0.43 81,223 ### 17.5 17.5 ###
2022-Jul-11 Mon 0.46 0.46 0.44 0.45 310,750 ### ### ### 0.0
2022-Jul-08 Fri 0.46 0.46 0.445 0.455 22.5 22.5 0.0
2022-Jul-07 Thu ### ### 0.4075 0.455 444,426 90,551 97.9 97.9 0.0
2022-Jul-06 Wed 0.475 0.475 0.41 ### 1,052,355 ### 1.5 1.5 0.0
2022-Jul-05 Tue 0.48 0.48 ### 0.475 199,741 ### 23.3 23.3 ###
2022-Jul-04 Mon ### 0.51 0.48 ### 66.3 66.3 0.0
2022-Jul-01 Fri 0.53 0.53 ### ### 270,275 71,622 6.7 6.7 0.0
2022-Jun-30 Thu 0.51 0.53 ### 0.53 ### ### 0.0
2022-Jun-29 Wed ### 0.525 0.48 0.525 765,322 384,574 ### ### 0.0
2022-Jun-28 Tue 0.575 0.575 ### 0.51 ### ### ###
2022-Jun-27 Mon ### ### ### ### 1,666,444 0 2.8 2.8 0.0
2022-Jun-24 Fri 0.575 0.625 0.555 0.625 1,478,548 872,343 88.8 88.8 0.0
2022-Jun-23 Thu ### 0.58 ### 0.56 1,456,579 ### 99.0 99.0 ###
2022-Jun-22 Wed 0.5 0.5 ### 0.485 ### ### 0.0
2022-Jun-21 Tue ### 0.47 ### 0.455 ### ### 0.0
2022-Jun-20 Mon 0.44 0.44 ### 0.43 1,346,548 296,240 38.2 38.2 ###
2022-Jun-17 Fri 0.45 0.45 ### ### 17.8 17.8 0.0
2022-Jun-16 Thu 0.45 0.48 0.445 0.46 506,121 234,080 ### ### 0.0
2022-Jun-15 Wed 0.47 ### 0.43 ### ### ### 0.0
2022-Jun-14 Tue ### ### 0.47 0.5 2,831,159 665,322 20.7 20.7 0.0
2022-Jun-10 Fri 0.51 0.54 ### 0.54 1,247,221 336,749 95.7 95.7 0.0
2022-Jun-09 Thu 0.54 0.54 0.49 0.53 ### ### 0.0
2022-Jun-08 Wed 0.56 ### ### 0.555 ### ### ###
2022-Jun-07 Tue 0.56 0.58 0.52 0.55 1,892,248 ### 41.4 41.4 ###
2022-Jun-06 Mon ### ### 0.54 0.59 3,030,185 818,149 ### ### 0.0
2022-Jun-03 Fri ### ### ### ### 4,379,045 0 69.6 69.6 0.0
2022-Jun-02 Thu 0.54 ### 0.52 ### 99.1 99.1 0.0
2022-Jun-01 Wed 0.5 ### 0.5 0.55 99.0 99.0 ###
2022-May-31 Tue ### 0.5 0.46 0.5 ### ### 0.0
2022-May-30 Mon 0.4 0.51 0.4 0.51 4,438,787 2,019,648 99.6 99.6 ###
2022-May-27 Fri ### ### ### ### 95.8 95.8 0.0
2022-May-26 Thu ### ### ### ### ### ### 0.0
2022-May-25 Wed ### 0.4 0.375 0.375 ### ### ###
2022-May-24 Tue ### 0.4 0.375 0.4 95.5 95.5 0.0
2022-May-23 Mon 0.41 0.41 ### ### 3,111,452 637,847 ### ### 0.0
2022-May-20 Fri ### ### ### ### 4,758,742 0 97.8 97.8 0.0
2022-May-19 Thu ### ### ### ### 1,977,720 0 99.6 99.6 0.0
2022-May-18 Wed ### 0.345 ### ### ### ### 0.0
2022-May-17 Tue 0.29 ### 0.285 ### 91.8 91.8 0.0
2022-May-16 Mon 0.25 ### 0.25 ### 99.6 99.6 0.0
2022-May-13 Fri 0.22 ### ### ### 92.8 92.8 0.0
2022-May-12 Thu 0.21 ### 0.21 0.225 ### ### ###
2022-May-11 Wed 0.22 0.23 0.21 0.21 ### ### ###
2022-May-10 Tue 0.27 0.27 ### 0.24 2,509,749 ### ### ### 0.0
2022-May-09 Mon 0.27 0.27 ### 0.24 2,509,749 ### ### ### 0.0
2022-May-06 Fri 0.245 0.26 0.24 0.26 2,151,446 ### 95.8 95.8 0.0
2022-May-05 Thu 0.22 0.26 ### 0.26 2,470,127 ### ### ### 0.0
2022-May-04 Wed ### ### 0.21 0.21 3,315,178 ### ### ### ###
2022-May-03 Tue ### 0.22 ### ### 74.5 74.5 0.0
2022-May-02 Mon ### 0.22 ### 0.21 423,770 ### ### ### ###
2022-Apr-29 Fri ### 0.24 ### ### ### ### 0.0
2022-Apr-28 Thu ### 0.2 ### ### 64.1 64.1 0.0
2022-Apr-27 Wed 0.185 0.185 ### ### 575,956 53,275 ### ### 0.0
2022-Apr-26 Tue ### ### 0.185 ### 79.0 79.0 0.0
2022-Apr-22 Fri ### ### ### ### 265,458 0 7.6 7.6 0.0
2022-Apr-21 Thu ### ### ### 0.2 731,486 0 ### ### 0.0
2022-Apr-20 Wed ### 0.2 ### 0.2 1,987,086 ### 98.8 98.8 0.0
2022-Apr-19 Tue 0.175 ### ### ### 85.5 85.5 0.0
2022-Apr-14 Thu ### 0.175 ### 0.175 ### ### 0.0
2022-Apr-13 Wed 0.175 0.1825 0.175 0.175 446,941 ### ### ### 0.0
2022-Apr-12 Tue 0.175 ### 0.175 0.175 ### ### 0.0
2022-Apr-11 Mon 0.175 0.175 0.175 0.175 73.9 73.9 0.0
2022-Apr-08 Fri ### ### 0.175 0.175 ### ### 0.0
2022-Apr-07 Thu ### ### ### ### 411,374 0 8.0 8.0 0.0
2022-Apr-06 Wed ### ### ### ### 1.3 1.3 0.0
2022-Apr-05 Tue 0.185 0.185 ### ### ### ### 0.0
2022-Apr-04 Mon 0.2 0.2 0.175 0.185 2,235,546 ### 3.9 3.9 ###
2022-Apr-01 Fri ### ### ### 0.175 3,009,551 0 12.9 12.9 0.0
2022-Mar-31 Thu ### ### 0.175 0.175 1.6 1.6 0.0
2022-Mar-30 Wed ### ### ### ### 84,941 0 ### ### 0.0
2022-Mar-29 Tue 0.2 0.2 ### ### 382,379 ### ### ### 0.0
2022-Mar-28 Mon 0.1975 0.1975 0.185 ### ### ### 0.0
2022-Mar-25 Fri ### ### ### ### ### ### 0.0
2022-Mar-24 Thu ### 0.2 ### ### ### ### 0.0
2022-Mar-23 Wed ### ### 0.185 ### 293,747 27,171 ### ### 0.0
2022-Mar-22 Tue ### ### 0.185 0.185 258,622 23,922 6.5 6.5 ###
2022-Mar-21 Mon 0.1925 ### ### ### ### ### 0.0
2022-Mar-18 Fri 0.1875 ### 0.1875 ### 499,150 ### 73.6 73.6 0.0
2022-Mar-17 Thu 0.185 0.185 0.185 0.185 114,040 ### ### ### ###
2022-Mar-16 Wed ### ### 0.185 ### 269,053 24,887 64.8 64.8 0.0
2022-Mar-15 Tue ### 0.185 0.175 ### 636,555 114,579 ### ### 0.0
2022-Mar-14 Mon 0.185 0.185 0.185 0.185 67.5 67.5 ###
2022-Mar-11 Fri 0.185 0.1875 0.185 0.185 ### ### ###
2022-Mar-10 Thu 0.1875 ### 0.1875 ### 71.3 71.3 0.0
2022-Mar-09 Wed ### ### 0.185 0.185 ### ### ###
2022-Mar-08 Tue 0.185 0.1925 0.185 ### ### ### 0.0
2022-Mar-07 Mon ### ### 0.185 0.185 ### ### ###
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### ### ### 0.0
2022-Mar-02 Wed ### ### ### ### ### ### 0.0
2022-Mar-01 Tue 0.2 0.2 ### ### 15.4 15.4 0.0
2022-Feb-28 Mon ### 0.2 ### 0.2 303,627 ### 86.0 86.0 0.0
2022-Feb-25 Fri ### 0.2 ### ### ### ### 0.0
2022-Feb-24 Thu ### 0.2 ### 0.2 ### ### 0.0
2022-Feb-23 Wed ### 0.2 ### 0.2 ### ### 0.0
2022-Feb-22 Tue 0.2 0.2 ### ### 75,928 ### 40.7 40.7 0.0
2022-Feb-21 Mon 0.2 0.2 0.185 0.2 ### ### 0.0
2022-Feb-18 Fri 0.2 0.2 ### ### 177,923 ### 15.6 15.6 0.0
2022-Feb-17 Thu 0.2 0.2 ### ### 94,045 ### ### ### 0.0
2022-Feb-16 Wed 0.2 0.2 0.2 0.2 252,550 ### ### ### 0.0
2022-Feb-15 Tue 0.2 0.2 ### ### 27.9 27.9 0.0
2022-Feb-14 Mon 0.21 0.21 0.2 0.2 242,746 ### ### ### 0.0
2022-Feb-11 Fri ### 0.21 ### 0.21 889,327 93,379 97.4 97.4 ###
2022-Feb-10 Thu ### ### ### ### 351,358 0 68.3 68.3 0.0
2022-Feb-09 Wed ### ### ### ### 447,872 0 ### ### 0.0
2022-Feb-08 Tue ### ### ### ### 61.0 61.0 0.0
2022-Feb-07 Mon 0.2 0.2 ### ### ### ### 0.0
2022-Feb-04 Fri 0.2 0.2 ### 0.2 869,975 ### ### ### 0.0
2022-Feb-03 Thu 0.22 0.22 ### ### 2,960,558 ### 2.0 2.0 0.0
2022-Feb-02 Wed ### 0.21 0.2 0.2 20.3 20.3 0.0
2022-Feb-01 Tue ### 0.2 ### 0.2 1,672,077 ### 92.0 92.0 0.0
2022-Jan-31 Mon 0.185 0.185 0.175 0.185 356,846 ### ### ### ###
2022-Jan-28 Fri ### 0.185 0.175 0.185 199,180 35,852 74.9 74.9 ###
2022-Jan-27 Thu 0.175 0.175 ### 0.175 81.8 81.8 0.0
2022-Jan-25 Tue 0.185 0.185 0.175 0.175 90,278 16,250 ### ### 0.0
2022-Jan-24 Mon ### ### ### 0.185 33.2 33.2 ###
2022-Jan-21 Fri ### ### 0.185 0.185 19.1 19.1 ###
2022-Jan-20 Thu 0.185 ### ### ### 555,628 0 ### ### 0.0
2022-Jan-19 Wed 0.1775 0.185 0.175 0.185 ### ### ###
2022-Jan-18 Tue ### 0.175 ### 0.175 ### ### 0.0
2022-Jan-17 Mon 0.175 0.175 0.1625 ### 5.8 5.8 0.0
2022-Jan-14 Fri 0.175 0.175 ### ### ### ### 0.0
2022-Jan-13 Thu ### 0.185 ### ### ### ### 0.0
2022-Jan-12 Wed 0.185 ### 0.175 ### 449,257 ### ### ### 0.0
2022-Jan-11 Tue ### ### ### ### 266,646 0 98.9 98.9 0.0
2022-Jan-10 Mon ### ### ### ### 384,377 0 15.1 15.1 0.0
2022-Jan-07 Fri ### ### ### ### 58,825 0 ### ### 0.0
2022-Jan-06 Thu ### ### 0.155 ### 82.6 82.6 0.0
2022-Jan-05 Wed ### ### 0.155 ### 133,548 10,349 70.5 70.5 0.0
2022-Jan-04 Tue ### ### 0.155 0.155 4.7 4.7 ###
2021-Dec-31 Fri ### ### ### ### 24,925 0 ### ### 0.0
2021-Dec-30 Thu 0.1625 0.1625 ### ### ### ### 0.0
2021-Dec-29 Wed ### ### 0.155 ### 248,376 19,249 ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 62.4 62.4 0.0
2021-Dec-23 Thu 0.155 0.155 0.155 0.155 0 ###
2021-Dec-22 Wed ### ### 0.155 0.155 ### ### ###
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon ### ### ### ### 8,882 0 79.8 79.8 0.0
2021-Dec-17 Fri 0.175 0.175 ### ### ### ### 0.0
2021-Dec-16 Thu 0.185 0.185 ### ### 70,953 ### 16.4 16.4 0.0
2021-Dec-15 Wed ### ### ### ### 77.4 77.4 0.0
2021-Dec-14 Tue ### 0.185 ### ### ### ### 0.0
2021-Dec-13 Mon ### 0.175 ### 0.175 447,882 39,189 ### ### 0.0
2021-Dec-10 Fri 0.175 0.175 ### ### ### ### 0.0
2021-Dec-09 Thu ### ### 0.175 ### 194,321 ### 69.3 69.3 0.0
2021-Dec-08 Wed ### ### ### ### 644,658 0 93.9 93.9 0.0
2021-Dec-07 Tue ### ### ### ### 463,854 0 ### ### 0.0
2021-Dec-06 Mon 0.175 0.175 ### ### 136,023 ### 8.7 8.7 0.0
2021-Dec-03 Fri 0.185 ### 0.175 0.175 ### ### 0.0
2021-Dec-02 Thu 0.185 ### 0.175 0.175 9.1 9.1 0.0
2021-Dec-01 Wed ### 0.185 ### 0.175 98.1 98.1 0.0
2021-Nov-30 Tue ### ### ### ### 61.4 61.4 0.0
2021-Nov-29 Mon ### ### 0.155 ### 676,025 ### ### ### 0.0
2021-Nov-26 Fri ### 0.175 ### ### 883,347 ### ### ### 0.0
2021-Nov-25 Thu ### ### ### ### 433,584 0 ### ### 0.0
2021-Nov-24 Wed ### ### ### 0.175 ### ### 0.0
2021-Nov-23 Tue ### ### ### ### ### ### 0.0
2021-Nov-22 Mon 0.185 0.185 0.175 0.175 140,370 ### ### ### 0.0
2021-Nov-19 Fri ### ### ### ### 50,348 0 ### ### 0.0
2021-Nov-18 Thu 0.185 0.185 ### ### 649,885 ### 18.0 18.0 0.0
2021-Nov-17 Wed ### ### ### ### 5.5 5.5 0.0
2021-Nov-16 Tue ### ### ### ### 24.2 24.2 0.0
2021-Nov-15 Mon ### ### 0.185 ### 467,425 ### 65.1 65.1 0.0
2021-Nov-12 Fri 0.2 0.2 0.185 ### 5.3 5.3 0.0
2021-Nov-11 Thu ### ### 0.185 ### 1,805,228 166,983 ### ### 0.0
2021-Nov-10 Wed ### 0.2 0.185 0.185 ### ### ###
2021-Nov-09 Tue ### 0.22 ### ### ### ### 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 2025-08-30 11:23:11 thru 2025-08-30 11:23:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000