Austral Resources Australia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	0.400	0.410	0.390	0.400	0.400	161,000
2022-07-20	0.400	0.415	0.385	0.400	0.400	278,236
2022-07-19	0.420	0.420	0.410	0.413	0.413	90,150
2022-07-18	0.420	0.435	0.400	0.410	0.410	199,157
2022-07-15	0.440	0.440	0.415	0.435	0.435	98,685
2022-07-14	0.415	0.450	0.415	0.435	0.435	373,721
2022-07-13	0.425	0.425	0.405	0.405	0.405	263,308
2022-07-12	0.450	0.450	0.430	0.430	0.430	81,223
2022-07-11	0.460	0.460	0.440	0.450	0.450	310,750
2022-07-08	0.460	0.460	0.445	0.455	0.455	30,397
2022-07-07	0.415	0.465	0.408	0.455	0.455	444,426
2022-07-06	0.475	0.475	0.410	0.415	0.415	1,052,355
2022-07-05	0.480	0.480	0.465	0.475	0.475	199,741
2022-07-04	0.495	0.510	0.480	0.495	0.495	227,736
2022-07-01	0.530	0.530	0.495	0.505	0.505	270,275
2022-06-30	0.510	0.530	0.505	0.530	0.530	184,390
2022-06-29	0.515	0.525	0.480	0.525	0.525	765,322
2022-06-28	0.575	0.575	0.495	0.510	0.510	844,416
2022-06-27	0.640	0.640	0.535	0.565	0.565	1,666,444
2022-06-24	0.575	0.625	0.555	0.625	0.625	1,478,548
2022-06-23	0.495	0.580	0.495	0.560	0.560	1,456,579
2022-06-22	0.500	0.500	0.465	0.485	0.485	552,337
2022-06-21	0.435	0.470	0.435	0.455	0.455	599,563
2022-06-20	0.440	0.440	0.390	0.430	0.430	1,346,548
2022-06-17	0.450	0.450	0.415	0.435	0.435	1,262,698
2022-06-16	0.450	0.480	0.445	0.460	0.460	506,121
2022-06-15	0.470	0.495	0.430	0.435	0.435	2,226,532
2022-06-14	0.535	0.535	0.470	0.500	0.500	2,831,159
2022-06-10	0.510	0.540	0.495	0.540	0.540	1,247,221
2022-06-09	0.540	0.540	0.490	0.530	0.530	1,563,615
2022-06-08	0.560	0.565	0.505	0.555	0.555	1,933,567
2022-06-07	0.560	0.580	0.520	0.550	0.550	1,892,248
2022-06-06	0.635	0.635	0.540	0.590	0.590	3,030,185
2022-06-03	0.635	0.650	0.565	0.635	0.635	4,379,045
2022-06-02	0.540	0.630	0.520	0.605	0.605	2,368,503
2022-06-01	0.500	0.565	0.500	0.550	0.550	2,446,303
2022-05-31	0.495	0.500	0.460	0.500	0.500	3,316,301
2022-05-30	0.400	0.510	0.400	0.510	0.510	4,438,787
2022-05-27	0.365	0.390	0.365	0.390	0.390	873,992
2022-05-26	0.380	0.380	0.340	0.365	0.365	2,014,165
2022-05-25	0.390	0.400	0.375	0.375	0.375	926,899
2022-05-24	0.380	0.400	0.375	0.400	0.400	1,439,861
2022-05-23	0.410	0.410	0.360	0.380	0.380	3,111,452
2022-05-20	0.370	0.415	0.360	0.415	0.415	4,758,742
2022-05-19	0.300	0.380	0.295	0.360	0.360	1,977,720
2022-05-18	0.310	0.345	0.300	0.340	0.340	3,899,530
2022-05-17	0.290	0.315	0.285	0.305	0.305	2,960,916
2022-05-16	0.250	0.300	0.250	0.300	0.300	4,343,110
2022-05-13	0.220	0.235	0.215	0.235	0.235	1,459,432
2022-05-12	0.210	0.235	0.210	0.225	0.225	469,892
2022-05-11	0.220	0.230	0.210	0.210	0.210	746,002
2022-05-10	0.240	0.245	0.200	0.225	0.225	4,033,928
2022-05-09	0.270	0.270	0.235	0.240	0.240	2,509,749
2022-05-06	0.245	0.260	0.240	0.260	0.260	2,151,446
2022-05-05	0.220	0.260	0.215	0.260	0.260	2,470,127
2022-05-04	0.215	0.235	0.210	0.210	0.210	3,315,178
2022-05-03	0.215	0.220	0.205	0.215	0.215	1,143,733
2022-05-02	0.205	0.220	0.205	0.210	0.210	423,770
2022-04-29	0.195	0.240	0.195	0.205	0.205	3,201,503
2022-04-28	0.195	0.200	0.190	0.195	0.195	1,010,891

← NewerPage 19 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.