(AAR) ASTRAL RESOURCES NL Daily Prices Page 16...


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 .. Wednesday 19th June 2024
Latest price with VOLUME for AAR .. Wednesday 19th 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
2010-Nov-01 Mon 0.041 0.042 ### ### 1.4 1.4 0.0
2010-Oct-29 Fri ### ### ### ### 687,077 0 ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 904,450 0 ### ### 0.0
2010-Oct-27 Wed 0.042 0.043 0.041 0.041 1,783,971 74,926 25.7 25.7 0.0
2010-Oct-26 Tue 0.043 0.043 0.042 0.042 1,822,050 ### ### ### ###
2010-Oct-25 Mon 0.044 0.046 0.042 0.043 16.3 16.3 ###
2010-Oct-22 Fri ### 0.045 ### 0.042 95.5 95.5 ###
2010-Oct-21 Thu ### ### ### ### 370,923 0 83.8 83.8 0.0
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### 0.041 ### ### ### ### 0.0
2010-Oct-18 Mon 0.042 0.042 ### ### ### ### 0.0
2010-Oct-15 Fri 0.044 0.044 0.041 0.041 1,843,272 ### ### ### 0.0
2010-Oct-14 Thu 0.044 0.045 0.042 0.044 7,193,170 ### ### ### ###
2010-Oct-13 Wed ### 0.042 ### 0.042 1,929,825 40,526 95.2 95.2 ###
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### 0.042 ### 0.041 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### 0.041 ### ### 7,597,757 155,754 ### ### 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### ### ### ### ### 0.0
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri ### ### ### ### 863,043 0 ### ### 0.0
2010-Sep-30 Thu ### ### ### ### 90.0 90.0 0.0
2010-Sep-29 Wed ### ### ### ### 2,496,622 0 ### ### 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### 4.5 4.5 0.0
2010-Sep-20 Mon ### ### ### ### 87.0 87.0 0.0
2010-Sep-17 Fri ### ### ### ### 82.7 82.7 0.0
2010-Sep-16 Thu ### ### ### ### 17.9 17.9 0.0
2010-Sep-15 Wed ### ### ### ### 65.9 65.9 0.0
2010-Sep-14 Tue ### ### ### ### 451,450 0 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 1,900,188 0 92.5 92.5 0.0
2010-Sep-10 Fri ### ### ### ### 85.8 85.8 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 0 0.0
2010-Sep-07 Tue ### ### ### ### 0 0.0
2010-Sep-06 Mon 0.041 0.041 ### ### 6.1 6.1 0.0
2010-Sep-03 Fri ### 0.041 ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### ### 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### 59.3 59.3 0.0
2010-Aug-31 Tue ### ### ### ### 1,338,184 0 ### ### 0.0
2010-Aug-30 Mon ### 0.045 ### ### 9,050,056 203,626 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 318,087 0 10.3 10.3 0.0
2010-Aug-26 Thu ### ### ### ### 19,370 0 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### 1,258,277 0 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 0 0.0
2010-Aug-23 Mon ### ### ### ### 1.9 1.9 0.0
2010-Aug-20 Fri ### ### ### ### 531,373 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### 16.5 16.5 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 91.5 91.5 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 8.5 8.5 0.0
2010-Aug-10 Tue ### ### ### ### 10.0 10.0 0.0
2010-Aug-09 Mon ### 0.041 ### ### ### ### 0.0
2010-Aug-06 Fri ### ### ### ### 66.6 66.6 0.0
2010-Aug-05 Thu ### ### ### ### 833,742 0 11.8 11.8 0.0
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### ### ### ### ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 5.5 5.5 0.0
2010-Jul-30 Fri ### 0.041 ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed 0.042 0.043 ### ### ### ### 0.0
2010-Jul-27 Tue 0.042 0.042 ### ### ### ### 0.0
2010-Jul-26 Mon 0.045 0.045 0.041 0.042 ### ### ###
2010-Jul-23 Fri 0.047 ### 0.045 0.045 24,225,854 545,081 7.6 7.6 ###
2010-Jul-22 Thu 0.045 0.046 0.044 0.044 14.9 14.9 ###
2010-Jul-21 Wed 0.044 0.045 0.043 0.044 72.5 72.5 ###
2010-Jul-20 Tue 0.044 0.044 0.044 0.044 ### ### ###
2010-Jul-19 Mon 0.044 0.046 0.043 0.044 493,978 21,982 ### ### ###
2010-Jul-16 Fri 0.045 0.048 0.045 0.046 85.8 85.8 ###
2010-Jul-15 Thu 0.045 0.046 0.041 0.045 1,864,620 ### ### ### ###
2010-Jul-14 Wed 0.045 0.045 0.042 0.045 64.7 64.7 ###
2010-Jul-13 Tue ### 0.048 ### 0.045 ### ### ###
2010-Jul-12 Mon ### 0.044 ### 0.044 1,850,689 ### 97.9 97.9 ###
2010-Jul-09 Fri ### 0.042 ### ### 98.3 98.3 0.0
2010-Jul-08 Thu ### ### ### ### ### ### 0.0
2010-Jul-07 Wed ### ### ### ### 935,057 0 ### ### 0.0
2010-Jul-06 Tue ### ### ### ### 5,446,689 0 ### ### 0.0
2010-Jul-05 Mon 0.042 0.042 ### ### 3.1 3.1 0.0
2010-Jul-02 Fri 0.043 0.043 0.043 0.043 0 ###
2010-Jul-01 Thu 0.043 0.043 0.043 0.043 0 ###
2010-Jun-30 Wed 0.043 0.043 0.043 0.043 0 ###
2010-Jun-29 Tue 0.043 0.043 0.043 0.043 0 ###
2010-Jun-28 Mon 0.043 0.043 0.043 0.043 0 ###
2010-Jun-25 Fri 0.043 0.043 0.043 0.043 0 ###
2010-Jun-24 Thu 0.047 0.049 0.043 0.043 6,986,229 ### ### ### ###
2010-Jun-23 Wed 0.044 0.049 0.042 0.046 ### ### ###
2010-Jun-22 Tue 0.046 ### 0.045 0.045 101,690,084 2,288,026 23.9 23.9 ###
2010-Jun-21 Mon ### ### ### ### 3.9 3.9 0.0
2010-Jun-18 Fri ### ### ### ### 96.9 96.9 0.0
2010-Jun-17 Thu ### ### ### ### 89.8 89.8 0.0
2010-Jun-16 Wed 0.029 ### 0.029 ### ### ### 0.0
2010-Jun-15 Tue 0.029 ### 0.029 0.029 622,470 9,025 72.8 72.8 0.0
2010-Jun-11 Fri 0.029 ### 0.028 0.028 ### ### ###
2010-Jun-10 Thu 0.027 0.027 0.025 0.027 ### ### ###
2010-Jun-09 Wed 0.027 0.027 0.027 0.027 0 ###
2010-Jun-08 Tue 0.027 0.027 0.027 0.027 ### ### ###
2010-Jun-07 Mon 0.029 0.029 0.029 0.029 0 0.0
2010-Jun-04 Fri 0.029 0.029 0.029 0.029 245,570 7,121 ### ### 0.0
2010-Jun-03 Thu ### ### 0.029 0.029 ### ### 0.0
2010-Jun-02 Wed 0.029 ### 0.027 0.027 ### ### ###
2010-Jun-01 Tue 0.026 0.029 0.026 0.029 1,940,279 53,357 98.2 98.2 0.0
2010-May-31 Mon 0.025 0.025 0.024 0.025 69.5 69.5 ###
2010-May-28 Fri 0.025 0.025 0.024 0.024 ### ### ###
2010-May-27 Thu 0.023 0.023 0.022 0.022 6.9 6.9 ###
2010-May-26 Wed 0.023 0.023 0.023 0.023 ### ### ###
2010-May-25 Tue 0.025 0.026 0.024 0.024 631,583 15,789 ### ### ###
2010-May-24 Mon 0.024 0.027 0.024 0.026 ### ### ###
2010-May-21 Fri 0.023 0.023 0.022 0.023 58.1 58.1 ###
2010-May-20 Thu 0.025 0.026 0.024 0.024 2,006,679 ### 18.5 18.5 ###
2010-May-19 Wed 0.025 0.026 0.025 0.026 ### ### ###
2010-May-18 Tue 0.024 0.026 0.024 0.025 1,069,054 26,726 95.0 95.0 ###
2010-May-17 Mon 0.025 0.025 0.023 0.024 18.8 18.8 ###
2010-May-14 Fri 0.025 0.026 0.024 0.025 ### ### ###
2010-May-13 Thu 0.026 0.026 0.025 0.026 ### ### ###
2010-May-12 Wed 0.025 0.025 0.025 0.025 ### ### ###
2010-May-11 Tue 0.028 0.028 0.024 0.025 3,110,555 80,874 2.7 2.7 ###
2010-May-10 Mon ### ### ### 0.028 99.9 99.9 ###
2010-May-07 Fri ### ### ### ### 1,832,427 0 84.3 84.3 0.0
2010-May-06 Thu ### ### ### ### 76.7 76.7 0.0
2010-May-05 Wed ### 0.022 ### 0.022 96.4 96.4 ###
2010-May-04 Tue 0.025 0.025 0.023 0.023 9.0 9.0 ###
2010-May-03 Mon 0.024 0.024 0.023 0.023 12.2 12.2 ###
2010-Apr-30 Fri 0.025 0.025 0.024 0.024 12.5 12.5 ###
2010-Apr-29 Thu 0.024 0.024 0.024 0.024 77.8 77.8 ###
2010-Apr-28 Wed 0.025 0.025 0.025 0.025 69.0 69.0 ###
2010-Apr-27 Tue 0.025 0.025 0.025 0.025 ### ### ###
2010-Apr-23 Fri 0.024 0.024 0.024 0.024 ### ### ###
2010-Apr-22 Thu 0.025 0.026 0.024 0.024 ### ### ###
2010-Apr-21 Wed 0.026 0.026 0.026 0.026 ### ### ###
2010-Apr-20 Tue 0.028 0.028 0.026 0.027 10.2 10.2 ###
2010-Apr-19 Mon 0.028 0.028 0.028 0.028 76.1 76.1 ###
2010-Apr-16 Fri 0.027 0.027 0.027 0.027 ### ### ###
2010-Apr-15 Thu 0.028 0.029 0.028 0.029 523,653 14,924 ### ### 0.0
2010-Apr-14 Wed 0.028 0.028 0.027 0.028 67.2 67.2 ###
2010-Apr-13 Tue 0.027 0.028 0.026 0.028 630,547 17,024 ### ### ###
2010-Apr-12 Mon 0.026 0.026 0.025 0.025 ### ### ###
2010-Apr-09 Fri 0.026 0.026 0.026 0.026 ### ### ###
2010-Apr-08 Thu 0.025 0.025 0.025 0.025 0 ###
2010-Apr-07 Wed 0.025 0.026 0.025 0.025 220,084 ### ### ### ###
2010-Apr-06 Tue 0.025 0.025 0.024 0.024 9.2 9.2 ###
2010-Apr-01 Thu 0.025 0.025 0.024 0.024 ### ### ###
2010-Mar-31 Wed 0.025 0.025 0.025 0.025 0 ###
2010-Mar-30 Tue 0.025 0.025 0.024 0.025 ### ### ###
2010-Mar-29 Mon 0.025 0.025 0.025 0.025 70.5 70.5 ###
2010-Mar-26 Fri 0.025 0.025 0.025 0.025 ### ### ###
2010-Mar-25 Thu 0.025 0.025 0.025 0.025 0 ###
2010-Mar-24 Wed 0.025 0.025 0.024 0.025 ### ### ###
2010-Mar-23 Tue 0.026 0.027 0.026 0.027 ### ### ###
2010-Mar-22 Mon 0.026 0.027 0.026 0.027 ### ### ###
2010-Mar-19 Fri 0.025 0.025 0.025 0.025 0 ###
2010-Mar-18 Thu 0.025 0.025 0.024 0.025 71.8 71.8 ###
2010-Mar-17 Wed ### ### 0.025 0.025 0.4 0.4 ###
2010-Mar-16 Tue 0.029 ### 0.027 ### 91.2 91.2 0.0
2010-Mar-15 Mon 0.028 0.029 0.025 0.029 92.5 92.5 0.0
2010-Mar-12 Fri 0.027 0.028 0.027 0.028 89.9 89.9 ###
2010-Mar-11 Thu 0.027 0.027 0.027 0.027 74.3 74.3 ###
2010-Mar-10 Wed 0.027 0.027 0.027 0.027 ### ### ###
2010-Mar-09 Tue 0.025 0.025 0.025 0.025 ### ### ###
2010-Mar-08 Mon 0.026 0.026 0.026 0.026 88,125 ### 71.3 71.3 ###
2010-Mar-05 Fri 0.026 0.026 0.026 0.026 67.2 67.2 ###
2010-Mar-04 Thu 0.028 0.028 0.025 0.025 1.4 1.4 ###
2010-Mar-03 Wed 0.026 0.026 0.026 0.026 ### ### ###
2010-Mar-02 Tue 0.026 0.026 0.026 0.026 75.1 75.1 ###
2010-Mar-01 Mon 0.024 0.024 0.024 0.024 ### ### ###
2010-Feb-26 Fri 0.024 0.024 0.023 0.023 10.3 10.3 ###
2010-Feb-25 Thu 0.027 0.027 0.024 0.024 ### ### ###
2010-Feb-24 Wed 0.026 0.029 0.026 0.027 92.3 92.3 ###
2010-Feb-23 Tue 0.026 0.026 0.026 0.026 70.6 70.6 ###
2010-Feb-22 Mon 0.025 0.025 0.025 0.025 0 ###
2010-Feb-19 Fri 0.025 0.025 0.025 0.025 0 ###
2010-Feb-18 Thu 0.025 0.025 0.025 0.025 0 ###
2010-Feb-17 Wed 0.025 0.025 0.025 0.025 ### ### ###
2010-Feb-16 Tue 0.025 0.025 0.025 0.025 0 ###
2010-Feb-15 Mon 0.025 0.025 0.025 0.025 74.2 74.2 ###
2010-Feb-12 Fri 0.024 0.024 0.024 0.024 0 ###
2010-Feb-11 Thu 0.024 0.024 0.024 0.024 0 ###
2010-Feb-10 Wed 0.025 0.025 0.024 0.024 13.6 13.6 ###
2010-Feb-09 Tue 0.024 0.024 0.024 0.024 0 ###
2010-Feb-08 Mon 0.027 0.027 0.024 0.024 1.9 1.9 ###
2010-Feb-05 Fri 0.025 0.026 0.025 0.026 ### ### ###
2010-Feb-04 Thu 0.028 0.028 0.026 0.026 520,655 14,057 ### ### ###
2010-Feb-03 Wed 0.028 0.028 0.028 0.028 71.3 71.3 ###
2010-Feb-02 Tue 0.028 0.028 0.028 0.028 ### ### ###
2010-Feb-01 Mon ### ### 0.028 0.028 ### ### ###
2010-Jan-29 Fri 0.028 ### 0.028 ### 98.3 98.3 0.0
2010-Jan-28 Thu 0.028 0.028 0.028 0.028 0 ###
2010-Jan-27 Wed 0.029 0.029 0.028 0.028 20.1 20.1 ###
2010-Jan-25 Mon 0.028 0.028 0.028 0.028 31,672 886 61.7 61.7 ###
2010-Jan-22 Fri 0.029 ### 0.028 0.028 2,698,328 37,776 ### ### ###
2010-Jan-21 Thu 0.029 0.029 0.029 0.029 558,387 ### ### ### 0.0
2010-Jan-20 Wed ### ### 0.029 0.029 22,650 328 14.4 14.4 0.0
2010-Jan-19 Tue ### ### ### ### 311,875 0 ### ### 0.0
2010-Jan-18 Mon ### ### ### ### 99,148 0 67.2 67.2 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### 0.029 0.029 531,622 ### ### ### 0.0
2010-Jan-13 Wed ### ### 0.029 0.029 413,353 ### ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### 0.029 ### 894,657 12,972 3.2 3.2 0.0
2010-Jan-06 Wed ### ### ### ### 65.6 65.6 0.0
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 0.029 ### 0.029 ### 95.5 95.5 0.0
2009-Dec-31 Thu 0.029 0.029 0.029 0.029 109,353 3,171 64.1 64.1 0.0
2009-Dec-30 Wed 0.029 0.029 0.029 0.029 0 0.0
2009-Dec-29 Tue 0.029 0.029 0.028 0.029 ### ### 0.0
2009-Dec-24 Thu 0.029 0.029 0.029 0.029 64.4 64.4 0.0
2009-Dec-23 Wed 0.029 0.029 0.029 0.029 62.4 62.4 0.0
2009-Dec-22 Tue 0.029 0.029 0.029 0.029 0 0.0
2009-Dec-21 Mon 0.029 0.029 0.029 0.029 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu 0.029 0.029 0.029 0.029 ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 68.7 68.7 0.0
2009-Dec-14 Mon 0.028 ### 0.028 ### ### ### 0.0
2009-Dec-11 Fri 0.027 0.027 0.027 0.027 0 ###
2009-Dec-10 Thu 0.028 0.028 0.027 0.027 ### ### ###


<< 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 2024-06-20 22:05:40 thru 2024-06-20 22:05:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000