Askari Metals Limited (AS2.AX)

ASX - ASX Delayed Price. Currency in AUD

0.0160

-0.0010

(-5.88%)

At close: 03:40PM AEDT

Advertisement

Time Period:

Nov 26, 2023 - Nov 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	218,456
Nov 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	218,456
Nov 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	91,050
Nov 21, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	217,742
Nov 20, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	1,573,651
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,193
Nov 14, 2024	0.0200	0.0200	0.0170	0.0200	0.0200	643,569
Nov 13, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	351,195
Nov 12, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	240,734
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,800
Nov 08, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	160,000
Nov 07, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	26,832
Nov 06, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 05, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	79,000
Nov 04, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	191,116
Nov 01, 2024	0.0290	0.0290	0.0250	0.0260	0.0260	715,635
Oct 31, 2024	0.0300	0.0300	0.0295	0.0295	0.0295	63,451
Oct 30, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	21,554
Oct 29, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	314,558
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,489
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,844
Oct 23, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	114,060
Oct 22, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	87,071
Oct 21, 2024	0.0300	0.0320	0.0290	0.0320	0.0320	247,799
Oct 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	30,971
Oct 17, 2024	0.0280	0.0320	0.0280	0.0320	0.0320	270,138
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	21,167
Oct 15, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	285,156
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 11, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	296,443
Oct 10, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	106,957
Oct 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	636,565
Oct 08, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	397,796
Oct 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,623
Oct 04, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	159,054
Oct 03, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	912,938
Oct 02, 2024	0.0250	0.0360	0.0250	0.0310	0.0310	5,174,089
Oct 01, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,376
Sep 30, 2024	0.0210	0.0240	0.0210	0.0220	0.0220	947,953
Sep 27, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	181,280
Sep 26, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	115,036
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	330,000
Sep 23, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	55,060
Sep 20, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	50,000
Sep 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	74,714
Sep 18, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	52,906
Sep 17, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	157,300
Sep 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 12, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	776,606
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 10, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	301,322
Sep 09, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	145,053
Sep 06, 2024	0.0170	0.0210	0.0170	0.0170	0.0170	737,556
Sep 05, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	455,000
Sep 04, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	842,765
Sep 03, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	102,715
Sep 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	456,789
Aug 29, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	622,152
Aug 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	21,008
Aug 27, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	170,000
Aug 26, 2024	0.0180	0.0200	0.0170	0.0170	0.0170	500,000
Aug 23, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	177,176
Aug 22, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	780,628
Aug 21, 2024	0.0200	0.0220	0.0190	0.0190	0.0190	232,898
Aug 20, 2024	0.0190	0.0250	0.0190	0.0210	0.0210	2,307,037
Aug 19, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	558,133
Aug 16, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	368,000
Aug 15, 2024	0.0210	0.0210	0.0180	0.0190	0.0190	983,367
Aug 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	46,107
Aug 13, 2024	0.0250	0.0250	0.0180	0.0210	0.0210	4,383,614
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	130,722
Aug 09, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,938
Aug 08, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	28,022
Aug 07, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	286,000
Aug 06, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	179,568
Aug 05, 2024	0.0250	0.0260	0.0230	0.0260	0.0260	295,359
Aug 02, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	924,543
Aug 01, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	885,110
Jul 31, 2024	0.0320	0.0320	0.0280	0.0290	0.0290	854,284
Jul 30, 2024	0.0370	0.0370	0.0310	0.0350	0.0350	989,711
Jul 29, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	60,157
Jul 26, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	16,293
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,069
Jul 24, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	200,000
Jul 23, 2024	0.0470	0.0500	0.0410	0.0440	0.0440	438,394
Jul 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	20,000
Jul 19, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	94,264
Jul 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	55
Jul 17, 2024	0.0440	0.0480	0.0440	0.0460	0.0460	378,009
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	63,486
Jul 15, 2024	0.0430	0.0460	0.0410	0.0440	0.0440	355,630
Jul 12, 2024	0.0430	0.0430	0.0420	0.0430	0.0430	601,256
Jul 11, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	190,000
Jul 10, 2024	0.0490	0.0490	0.0430	0.0430	0.0430	142,736
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,001.44+32.10(+0.54%)

Dow 3044,624.44+327.93(+0.74%)

Nasdaq19,132.21+128.56(+0.68%)

Russell 20002,406.67+42.65(+1.80%)

Crude Oil69.73-1.51(-2.12%)

Gold2,646.60-65.60(-2.42%)

Askari Metals Limited (AS2.AX)

S&P 500
6,001.44
+32.10(+0.54%)

Dow 30
44,624.44
+327.93(+0.74%)

Nasdaq
19,132.21
+128.56(+0.68%)

Russell 2000
2,406.67
+42.65(+1.80%)

Crude Oil
69.73
-1.51(-2.12%)

Gold
2,646.60
-65.60(-2.42%)