Asara Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.022	0.025	0.022	0.025	0.025	70,431
2023-09-20	0.025	0.026	0.024	0.024	0.024	1,063,599
2023-09-19	0.025	0.025	0.025	0.025	0.025	118,894
2023-09-18	0.029	0.029	0.029	0.029	0.029	0
2023-09-15	0.029	0.029	0.029	0.029	0.029	0
2023-09-14	0.029	0.029	0.029	0.029	0.029	0
2023-09-13	0.029	0.029	0.029	0.029	0.029	0
2023-09-12	0.029	0.029	0.029	0.029	0.029	0
2023-09-11	0.029	0.029	0.029	0.029	0.029	0
2023-09-08	0.029	0.029	0.029	0.029	0.029	383,176
2023-09-07	0.029	0.030	0.029	0.029	0.029	2,634,948
2023-09-06	0.029	0.030	0.029	0.030	0.030	192,481
2023-09-05	0.029	0.030	0.029	0.030	0.030	1,799,598
2023-09-04	0.027	0.027	0.027	0.027	0.027	0
2023-09-01	0.027	0.028	0.026	0.027	0.027	109,131
2023-08-31	0.028	0.028	0.027	0.027	0.027	773,638
2023-08-30	0.029	0.029	0.029	0.029	0.029	50,592
2023-08-29	0.029	0.029	0.029	0.029	0.029	453
2023-08-28	0.029	0.030	0.029	0.030	0.030	9,408
2023-08-25	0.028	0.028	0.028	0.028	0.028	11,470
2023-08-24	0.030	0.030	0.030	0.030	0.030	0
2023-08-23	0.030	0.030	0.030	0.030	0.030	20,000
2023-08-22	0.028	0.028	0.028	0.028	0.028	0
2023-08-21	0.029	0.029	0.028	0.028	0.028	315,925
2023-08-18	0.028	0.029	0.028	0.029	0.029	13,380
2023-08-17	0.028	0.029	0.028	0.028	0.028	610,000
2023-08-16	0.028	0.028	0.028	0.028	0.028	126,900
2023-08-15	0.030	0.030	0.030	0.030	0.030	491
2023-08-14	0.029	0.029	0.029	0.029	0.029	25,556
2023-08-11	0.028	0.028	0.028	0.028	0.028	18
2023-08-10	0.029	0.029	0.029	0.029	0.029	0
2023-08-09	0.029	0.029	0.029	0.029	0.029	0
2023-08-08	0.030	0.030	0.029	0.029	0.029	550,000
2023-08-07	0.030	0.030	0.030	0.030	0.030	50
2023-08-04	0.030	0.030	0.030	0.030	0.030	15,900
2023-08-03	0.028	0.028	0.028	0.028	0.028	46,981
2023-08-02	0.030	0.030	0.030	0.030	0.030	37,000
2023-08-01	0.029	0.030	0.028	0.028	0.028	16,739
2023-07-31	0.030	0.030	0.028	0.028	0.028	647,223
2023-07-28	0.030	0.030	0.030	0.030	0.030	6,667
2023-07-27	0.032	0.032	0.032	0.032	0.032	29,305
2023-07-26	0.032	0.032	0.032	0.032	0.032	10,614
2023-07-25	0.031	0.031	0.028	0.029	0.029	2,184,905
2023-07-24	0.033	0.033	0.032	0.032	0.032	72,333
2023-07-21	0.033	0.034	0.033	0.034	0.034	3,602
2023-07-20	0.034	0.034	0.033	0.033	0.033	14
2023-07-19	0.033	0.034	0.033	0.034	0.034	15,150
2023-07-18	0.034	0.034	0.032	0.033	0.033	682,203
2023-07-17	0.035	0.036	0.034	0.034	0.034	282,798
2023-07-14	0.034	0.035	0.034	0.035	0.035	55,326
2023-07-13	0.034	0.035	0.034	0.035	0.035	443,590
2023-07-12	0.033	0.033	0.033	0.033	0.033	350,000
2023-07-11	0.033	0.033	0.033	0.033	0.033	0
2023-07-10	0.034	0.034	0.033	0.033	0.033	258,795
2023-07-07	0.035	0.035	0.035	0.035	0.035	1,066
2023-07-06	0.035	0.035	0.034	0.034	0.034	1,177,227
2023-07-05	0.032	0.037	0.032	0.035	0.035	3,519,177
2023-07-04	0.029	0.031	0.029	0.031	0.031	380,376
2023-07-03	0.029	0.029	0.028	0.029	0.029	46,285
2023-06-30	0.028	0.028	0.028	0.028	0.028	53,900

← NewerPage 14 of 22 · 1,265 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.