(AAR) ASTRAL RESOURCES NL Daily Prices Page 20...


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
2007-Apr-16 Mon 0.058 0.059 0.057 0.059 ### ### 0.0
2007-Apr-13 Fri 0.058 0.059 0.057 0.058 1,309,255 ### ### ### 0.0
2007-Apr-12 Thu 0.056 0.058 0.055 0.058 580,743 ### 88.0 88.0 0.0
2007-Apr-11 Wed 0.056 0.057 0.055 0.057 81.7 81.7 0.0
2007-Apr-10 Tue 0.055 0.058 0.055 0.057 86.4 86.4 0.0
2007-Apr-05 Thu 0.052 0.055 0.052 0.055 95.0 95.0 ###
2007-Apr-04 Wed 0.055 0.056 ### 0.051 4,630,281 129,647 ### ### ###
2007-Apr-03 Tue 0.057 0.057 0.054 0.055 9.2 9.2 ###
2007-Apr-02 Mon 0.057 0.057 0.056 0.056 25.3 25.3 ###
2007-Mar-30 Fri 0.058 0.058 0.057 0.057 16.4 16.4 0.0
2007-Mar-29 Thu 0.058 0.059 0.058 0.058 62.7 62.7 0.0
2007-Mar-28 Wed ### ### 0.059 0.059 12.2 12.2 0.0
2007-Mar-27 Tue 0.056 ### 0.056 ### 95.7 95.7 0.0
2007-Mar-26 Mon 0.059 0.059 0.057 0.057 1,444,947 ### 9.7 9.7 0.0
2007-Mar-23 Fri ### ### 0.058 0.058 2,603,083 75,489 ### ### 0.0
2007-Mar-22 Thu 0.059 ### 0.059 ### 1,396,683 ### 80.9 80.9 0.0
2007-Mar-21 Wed 0.059 0.059 0.058 0.059 ### ### 0.0
2007-Mar-20 Tue ### ### 0.059 0.059 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 11.1 11.1 0.0
2007-Mar-16 Fri ### ### 0.058 ### 67.8 67.8 0.0
2007-Mar-15 Thu 0.058 ### 0.058 ### 89.6 89.6 0.0
2007-Mar-14 Wed ### ### 0.058 0.058 5,993,744 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 23.6 23.6 0.0
2007-Mar-12 Mon ### ### 0.059 ### 1,818,520 53,646 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 2,707,247 0 ### ### 0.0
2007-Mar-08 Thu 0.059 ### 0.058 ### ### ### 0.0
2007-Mar-07 Wed ### ### 0.059 0.059 ### ### 0.0
2007-Mar-06 Tue 0.056 ### 0.055 0.059 4,354,671 119,753 ### ### 0.0
2007-Mar-05 Mon 0.059 0.059 0.056 0.056 19.2 19.2 ###
2007-Mar-02 Fri ### ### 0.059 0.059 1,932,876 ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 14.7 14.7 0.0
2007-Feb-28 Wed 0.059 ### 0.055 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 28.1 28.1 0.0
2007-Feb-26 Mon ### 0.071 ### ### 5,198,182 ### 24.5 24.5 0.0
2007-Feb-23 Fri ### 0.071 ### ### 7,004,122 248,646 ### ### 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 1,427,275 0 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 900,548 0 80.9 80.9 0.0
2007-Feb-16 Fri ### ### ### ### 22.0 22.0 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### ### ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 23.9 23.9 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 3,846,071 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 17.2 17.2 0.0
2007-Feb-02 Fri 0.071 0.071 ### ### ### ### 0.0
2007-Feb-01 Thu ### 0.074 ### 0.071 88.2 88.2 0.0
2007-Jan-31 Wed ### ### ### ### ### ### 0.0
2007-Jan-30 Tue ### ### ### ### 2,066,475 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu 0.072 0.072 ### ### 3,494,678 ### 1.9 1.9 0.0
2007-Jan-24 Wed 0.073 0.073 ### 0.072 ### ### 0.0
2007-Jan-23 Tue ### 0.072 ### 0.071 91.8 91.8 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 87.7 87.7 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### 6,425,672 0 ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 2,257,345 0 20.5 20.5 0.0
2007-Jan-12 Fri ### ### ### ### 4,545,649 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 0.072 0.072 ### ### ### ### 0.0
2007-Jan-09 Tue 0.074 0.075 ### 0.072 6,348,028 238,051 12.2 12.2 0.0
2007-Jan-08 Mon 0.071 0.072 ### ### ### ### 0.0
2007-Jan-05 Fri 0.072 0.074 0.072 0.072 69.0 69.0 0.0
2007-Jan-04 Thu 0.075 0.075 0.072 0.074 30.5 30.5 0.0
2007-Jan-03 Wed 0.077 0.078 0.073 0.073 5,143,358 388,323 6.5 6.5 0.0
2007-Jan-02 Tue 0.073 0.078 0.073 0.077 7,381,376 ### ### ### 0.0
2006-Dec-29 Fri 0.075 0.075 0.071 0.072 4,003,672 ### ### ### 0.0
2006-Dec-28 Thu 0.076 0.077 0.074 0.074 ### ### 0.0
2006-Dec-27 Wed 0.074 0.078 0.074 0.076 ### ### 0.0
2006-Dec-22 Fri 0.072 0.074 0.072 0.072 ### ### 0.0
2006-Dec-21 Thu 0.073 0.073 0.071 0.071 ### ### 0.0
2006-Dec-20 Wed 0.072 0.073 0.071 0.072 716,785 ### ### ### 0.0
2006-Dec-19 Tue 0.074 0.074 0.072 0.074 3,899,051 ### 70.7 70.7 0.0
2006-Dec-18 Mon 0.077 0.077 0.074 0.075 14.6 14.6 0.0
2006-Dec-15 Fri 0.078 0.078 0.075 0.078 ### ### 0.0
2006-Dec-14 Thu 0.079 0.079 0.075 0.078 ### ### 0.0
2006-Dec-13 Wed ### 0.081 0.077 0.077 10,074,188 ### 7.4 7.4 0.0
2006-Dec-12 Tue 0.076 0.082 0.076 ### 96.1 96.1 0.0
2006-Dec-11 Mon 0.075 0.078 0.074 0.076 ### ### 0.0
2006-Dec-08 Fri 0.072 0.076 0.071 0.074 87.2 87.2 0.0
2006-Dec-07 Thu 0.077 0.079 0.072 0.073 9,826,948 ### ### ### 0.0
2006-Dec-06 Wed ### 0.076 ### 0.075 13,438,029 510,645 99.3 99.3 0.0
2006-Dec-05 Tue ### ### ### ### 2,104,850 0 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 82.8 82.8 0.0
2006-Nov-30 Thu ### ### ### ### 598,181 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 765,920 0 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 1,170,346 0 14.3 14.3 0.0
2006-Nov-27 Mon ### ### ### ### 21.6 21.6 0.0
2006-Nov-24 Fri 0.071 0.071 ### ### 19.1 19.1 0.0
2006-Nov-23 Thu ### 0.071 ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 861,920 0 19.7 19.7 0.0
2006-Nov-20 Mon 0.072 0.072 ### ### ### ### 0.0
2006-Nov-17 Fri 0.073 0.073 0.072 0.072 20.6 20.6 0.0
2006-Nov-16 Thu 0.075 0.075 0.072 0.073 2,857,174 ### 17.3 17.3 0.0
2006-Nov-15 Wed 0.073 0.078 0.072 0.075 ### ### 0.0
2006-Nov-14 Tue 0.071 0.074 0.071 0.074 91.6 91.6 0.0
2006-Nov-13 Mon 0.074 0.075 0.071 0.071 16,999,856 1,240,989 ### ### 0.0
2006-Nov-10 Fri ### 0.075 ### 0.074 97.3 97.3 0.0
2006-Nov-09 Thu ### ### ### ### 97.1 97.1 0.0
2006-Nov-08 Wed ### ### ### ### 1,515,043 0 84.4 84.4 0.0
2006-Nov-07 Tue ### ### ### ### 3,366,554 0 5.0 5.0 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 2,707,588 0 ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 3,497,347 0 ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 22.4 22.4 0.0
2006-Oct-30 Mon ### ### ### ### 5,127,847 0 92.7 92.7 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 17,700,979 0 ### ### 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon 0.074 0.074 ### ### 1.4 1.4 0.0
2006-Oct-20 Fri 0.074 0.079 0.072 0.072 15,589,158 1,176,981 ### ### 0.0
2006-Oct-19 Thu 0.072 0.076 0.071 0.073 10,641,159 782,125 ### ### 0.0
2006-Oct-18 Wed 0.074 0.075 0.071 0.071 ### ### 0.0
2006-Oct-17 Tue 0.077 0.078 0.072 0.073 5.5 5.5 0.0
2006-Oct-16 Mon 0.082 0.082 0.076 0.076 6,092,046 481,271 1.9 1.9 0.0
2006-Oct-13 Fri ### 0.082 0.077 0.081 ### ### 0.0
2006-Oct-12 Thu 0.083 0.085 0.078 0.078 28,299,473 ### ### ### 0.0
2006-Oct-11 Wed 0.073 0.085 0.071 0.085 63,143,988 ### 99.6 99.6 ###
2006-Oct-10 Tue 0.074 0.074 0.071 0.071 5.5 5.5 0.0
2006-Oct-09 Mon 0.077 0.077 0.073 0.073 3.6 3.6 0.0
2006-Oct-06 Fri 0.071 0.078 ### 0.075 19,387,447 ### 94.0 94.0 0.0
2006-Oct-05 Thu 0.075 0.077 ### 0.072 6.8 6.8 0.0
2006-Oct-04 Wed 0.076 0.081 0.073 0.075 38,983,649 3,001,740 22.3 22.3 0.0
2006-Oct-03 Tue ### 0.078 ### 0.077 29,174,325 ### 99.4 99.4 0.0
2006-Oct-02 Mon 0.075 0.075 ### 0.071 2.8 2.8 0.0
2006-Sep-29 Fri 0.078 0.081 0.071 0.072 ### ### 0.0
2006-Sep-28 Thu 0.077 0.087 0.077 0.077 63.6 63.6 0.0
2006-Sep-27 Wed ### 0.075 0.058 0.072 99.2 99.2 0.0
2006-Sep-26 Tue 0.057 ### 0.057 ### 98.4 98.4 0.0
2006-Sep-25 Mon 0.055 0.057 0.052 0.056 ### ### ###
2006-Sep-22 Fri 0.049 0.054 0.049 0.053 48,839,987 2,515,259 ### ### ###
2006-Sep-21 Thu 0.042 0.048 0.042 0.048 ### ### ###
2006-Sep-20 Wed 0.045 0.045 0.042 0.042 ### ### ###
2006-Sep-19 Tue ### ### ### 0.045 45,923,321 0 ### ### ###
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 1,667,371 0 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 4,489,246 0 ### ### 0.0
2006-Sep-12 Tue ### 0.042 ### ### ### ### 0.0
2006-Sep-11 Mon 0.047 0.049 0.042 0.042 10,364,625 ### 1.4 1.4 ###
2006-Sep-08 Fri ### 0.046 ### 0.046 99.4 99.4 ###
2006-Sep-07 Thu 0.041 0.042 ### ### 865,046 ### ### ### 0.0
2006-Sep-06 Wed 0.042 0.042 ### ### 4.8 4.8 0.0
2006-Sep-05 Tue ### 0.043 ### 0.041 ### ### 0.0
2006-Sep-04 Mon ### 0.041 ### ### 2,334,540 47,858 95.9 95.9 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 3,767,973 0 ### ### 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 4.5 4.5 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 1,695,925 0 ### ### 0.0
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 6,299,589 0 ### ### 0.0
2006-Aug-18 Fri 0.041 0.042 ### ### 1,741,673 36,575 ### ### 0.0
2006-Aug-17 Thu ### 0.043 ### 0.043 ### ### ###
2006-Aug-16 Wed ### 0.041 ### ### 5,118,048 ### ### ### 0.0
2006-Aug-15 Tue 0.044 0.045 ### ### 13,301,487 299,283 ### ### 0.0
2006-Aug-14 Mon 0.042 0.048 0.042 0.045 20,503,757 ### 97.6 97.6 ###
2006-Aug-11 Fri ### 0.042 ### 0.042 95.1 95.1 ###
2006-Aug-10 Thu ### 0.041 ### 0.041 12,538,422 ### 98.0 98.0 0.0
2006-Aug-09 Wed ### ### ### ### 9,234,652 0 90.4 90.4 0.0
2006-Aug-08 Tue ### ### ### ### 12,680,242 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 98.8 98.8 0.0
2006-Aug-04 Fri 0.029 ### 0.028 ### 2,483,950 34,775 ### ### 0.0
2006-Aug-03 Thu ### ### 0.029 0.029 9.5 9.5 0.0
2006-Aug-02 Wed ### ### 0.029 ### 635,940 9,221 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### 0.029 ### 89.2 89.2 0.0
2006-Jul-28 Fri 0.028 ### 0.028 ### ### ### 0.0
2006-Jul-27 Thu 0.027 0.028 0.027 0.028 983,154 ### 90.7 90.7 ###
2006-Jul-26 Wed 0.027 0.027 0.026 0.026 416,874 11,047 ### ### ###
2006-Jul-25 Tue 0.026 0.027 0.026 0.027 ### ### ###
2006-Jul-24 Mon 0.027 0.027 0.027 0.027 75.8 75.8 ###
2006-Jul-21 Fri 0.027 0.027 0.026 0.026 581,022 ### 8.6 8.6 ###
2006-Jul-20 Thu 0.028 0.028 0.027 0.027 ### ### ###
2006-Jul-19 Wed 0.028 0.028 0.027 0.028 75.6 75.6 ###
2006-Jul-18 Tue 0.027 0.028 0.027 0.028 93.3 93.3 ###
2006-Jul-17 Mon 0.027 0.027 0.027 0.027 104,676 2,826 73.6 73.6 ###
2006-Jul-14 Fri 0.027 0.027 0.027 0.027 78.2 78.2 ###
2006-Jul-13 Thu ### ### 0.027 0.028 ### ### ###
2006-Jul-12 Wed 0.029 0.029 0.028 0.028 ### ### ###
2006-Jul-11 Tue 0.028 0.028 0.028 0.028 72.4 72.4 ###
2006-Jul-10 Mon 0.028 0.029 0.027 0.027 864,473 ### 7.8 7.8 ###
2006-Jul-07 Fri ### ### 0.027 0.028 1,642,152 ### 2.0 2.0 ###
2006-Jul-06 Thu 0.029 ### 0.027 ### ### ### 0.0
2006-Jul-05 Wed 0.027 0.029 0.027 0.029 95.7 95.7 0.0
2006-Jul-04 Tue 0.026 0.027 0.026 0.026 67.8 67.8 ###
2006-Jul-03 Mon 0.027 0.027 0.026 0.027 575,780 15,258 66.1 66.1 ###
2006-Jun-30 Fri 0.024 0.026 0.024 0.026 93.3 93.3 ###
2006-Jun-29 Thu 0.024 0.024 0.024 0.024 59.2 59.2 ###
2006-Jun-28 Wed 0.024 0.024 0.024 0.024 ### ### ###
2006-Jun-27 Tue 0.024 0.025 0.024 0.024 ### ### ###
2006-Jun-26 Mon 0.024 0.025 0.024 0.025 93.7 93.7 ###
2006-Jun-23 Fri 0.024 0.025 0.024 0.024 72.7 72.7 ###
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0.026 0.026 0.026 0.026 70.7 70.7 ###
2006-Jun-20 Tue 0.026 0.026 0.024 0.024 ### ### ###
2006-Jun-19 Mon 0.026 0.026 0.026 0.026 ### ### ###
2006-Jun-16 Fri 0.026 0.027 0.026 0.027 85.5 85.5 ###
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0.024 0.024 0.022 0.024 ### ### ###
2006-Jun-13 Tue 0.025 0.025 0.024 0.024 ### ### ###
2006-Jun-09 Fri 0.026 0.027 0.026 0.027 466,772 ### 92.0 92.0 ###
2006-Jun-08 Thu 0.027 0.027 0.026 0.027 1,928,073 ### 84.9 84.9 ###
2006-Jun-07 Wed 0.025 0.027 0.024 0.027 97.5 97.5 ###
2006-Jun-06 Tue 0.025 0.025 0.025 0.025 76.0 76.0 ###
2006-Jun-05 Mon 0.024 0.025 0.024 0.025 ### ### ###
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0.026 0.026 0.025 0.025 ### ### ###
2006-May-31 Wed 0.025 0.025 0.025 0.025 68.7 68.7 ###
2006-May-30 Tue 0.026 0.026 0.026 0.026 2,078,188 ### ### ### ###
2006-May-29 Mon 0.026 0.027 0.026 0.026 1,883,153 ### 65.8 65.8 ###
2006-May-26 Fri 0.025 0.026 0.025 0.026 90.7 90.7 ###


<< 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 21:41:51 thru 2024-06-20 21:41:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000