Austral Resources Australia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	0.175	0.180	0.170	0.180	0.180	413,046
2022-10-13	0.175	0.180	0.160	0.170	0.170	1,401,320
2022-10-12	0.170	0.180	0.150	0.165	0.165	1,438,346
2022-10-11	0.180	0.180	0.165	0.165	0.165	849,891
2022-10-10	0.200	0.205	0.175	0.180	0.180	1,954,070
2022-10-07	0.215	0.215	0.200	0.200	0.200	639,117
2022-10-06	0.225	0.225	0.215	0.215	0.215	254,667
2022-10-05	0.215	0.240	0.215	0.215	0.215	809,650
2022-10-04	0.190	0.215	0.190	0.200	0.200	93,472
2022-10-03	0.200	0.200	0.180	0.183	0.183	249,834
2022-09-30	0.210	0.210	0.200	0.200	0.200	485,320
2022-09-29	0.185	0.215	0.180	0.200	0.200	995,077
2022-09-28	0.205	0.215	0.175	0.175	0.175	3,067,807
2022-09-27	0.260	0.260	0.195	0.200	0.200	3,670,847
2022-09-26	0.295	0.300	0.200	0.220	0.220	4,920,452
2022-09-23	0.345	0.350	0.295	0.300	0.300	1,464,339
2022-09-21	0.350	0.350	0.325	0.345	0.345	259,115
2022-09-20	0.340	0.350	0.335	0.350	0.350	624,115
2022-09-19	0.320	0.330	0.315	0.330	0.330	373,253
2022-09-16	0.325	0.325	0.310	0.310	0.310	59,573
2022-09-15	0.330	0.330	0.315	0.330	0.330	145,863
2022-09-14	0.300	0.330	0.300	0.330	0.330	613,075
2022-09-13	0.340	0.350	0.335	0.340	0.340	189,695
2022-09-12	0.330	0.345	0.325	0.340	0.340	558,870
2022-09-09	0.320	0.325	0.315	0.315	0.315	117,181
2022-09-08	0.310	0.360	0.310	0.315	0.315	620,335
2022-09-07	0.315	0.320	0.300	0.305	0.305	163,730
2022-09-06	0.313	0.320	0.305	0.320	0.320	194,113
2022-09-05	0.305	0.320	0.295	0.305	0.305	578,832
2022-09-02	0.310	0.330	0.285	0.310	0.310	1,166,398
2022-09-01	0.310	0.310	0.280	0.310	0.310	362,866
2022-08-31	0.300	0.320	0.285	0.310	0.310	721,392
2022-08-30	0.325	0.325	0.290	0.305	0.305	1,107,635
2022-08-29	0.330	0.330	0.305	0.320	0.320	1,168,470
2022-08-26	0.375	0.375	0.315	0.340	0.340	969,166
2022-08-25	0.330	0.350	0.325	0.350	0.350	536,727
2022-08-24	0.300	0.320	0.300	0.315	0.315	289,522
2022-08-23	0.315	0.315	0.298	0.300	0.300	1,171,314
2022-08-22	0.340	0.340	0.310	0.320	0.320	925,041
2022-08-19	0.345	0.358	0.330	0.335	0.335	967,951
2022-08-18	0.355	0.360	0.350	0.350	0.350	1,832,977
2022-08-17	0.370	0.370	0.350	0.355	0.355	1,624,708
2022-08-16	0.375	0.380	0.365	0.380	0.380	996,184
2022-08-15	0.415	0.415	0.390	0.390	0.390	237,797
2022-08-12	0.405	0.420	0.390	0.405	0.405	802,446
2022-08-11	0.450	0.455	0.390	0.405	0.405	1,082,418
2022-08-10	0.450	0.450	0.450	0.450	0.450	0
2022-08-09	0.445	0.450	0.440	0.450	0.450	180,375
2022-08-08	0.440	0.445	0.420	0.445	0.445	470,748
2022-08-05	0.470	0.470	0.430	0.445	0.445	409,966
2022-08-04	0.440	0.480	0.425	0.475	0.475	439,786
2022-08-03	0.465	0.465	0.425	0.440	0.440	682,959
2022-08-02	0.435	0.600	0.435	0.465	0.465	2,733,486
2022-08-01	0.410	0.425	0.390	0.415	0.415	251,860
2022-07-29	0.400	0.405	0.395	0.405	0.405	280,453
2022-07-28	0.400	0.405	0.390	0.400	0.400	789,732
2022-07-27	0.420	0.430	0.395	0.405	0.405	708,568
2022-07-26	0.410	0.430	0.410	0.430	0.430	47,628
2022-07-25	0.400	0.410	0.395	0.410	0.410	28,004
2022-07-22	0.405	0.430	0.400	0.400	0.400	155,282

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.