Advertisement
U.S. Markets closed

Askari Metals Limited (AS2.AX)

ASX - ASX Delayed Price. Currency in AUD
0.03200.0000 (0.00%)
At close: 02:09PM AEDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20240.03200.03200.03200.03200.032030,971
Oct 17, 20240.02800.03200.02800.03200.0320270,138
Oct 16, 20240.02800.02800.02800.02800.028021,167
Oct 15, 20240.02800.02900.02800.02800.0280285,156
Oct 14, 20240.02800.02800.02800.02800.0280-
Oct 11, 20240.02800.02900.02800.02800.0280296,443
Oct 10, 20240.03000.03000.02800.02800.0280106,957
Oct 09, 20240.03000.03000.03000.03000.0300636,565
Oct 08, 20240.03200.03200.03000.03000.0300397,796
Oct 07, 20240.03000.03000.03000.03000.030025,623
Oct 04, 20240.02700.03000.02700.03000.0300159,054
Oct 03, 20240.03100.03100.02800.02800.0280912,938
Oct 02, 20240.02500.03600.02500.03100.03105,174,089
Oct 01, 20240.02200.02200.02200.02200.02205,376
Sep 30, 20240.02100.02400.02100.02200.0220947,953
Sep 27, 20240.02000.02100.02000.02100.0210181,280
Sep 26, 20240.02100.02100.02000.02100.0210115,036
Sep 25, 20240.02000.02000.02000.02000.0200-
Sep 24, 20240.02000.02000.02000.02000.0200330,000
Sep 23, 20240.01700.01900.01700.01900.019055,060
Sep 20, 20240.01800.01900.01800.01900.019050,000
Sep 19, 20240.01900.01900.01900.01900.019074,714
Sep 18, 20240.01900.01900.01700.01800.018052,906
Sep 17, 20240.01600.01800.01600.01800.0180157,300
Sep 16, 20240.01800.01800.01800.01800.0180-
Sep 13, 20240.01800.01800.01800.01800.0180-
Sep 12, 20240.01700.01800.01700.01800.0180776,606
Sep 11, 20240.01900.01900.01900.01900.0190-
Sep 10, 20240.01700.01900.01700.01900.0190301,322
Sep 09, 20240.01700.01800.01700.01700.0170145,053
Sep 06, 20240.01700.02100.01700.01700.0170737,556
Sep 05, 20240.02000.02000.01700.01700.0170455,000
Sep 04, 20240.02000.02000.01900.02000.0200842,765
Sep 03, 20240.02000.02100.01900.02100.0210102,715
Sep 02, 20240.02000.02000.02000.02000.0200-
Aug 30, 20240.01900.02000.01900.02000.0200456,789
Aug 29, 20240.02000.02000.01900.02000.0200622,152
Aug 28, 20240.01800.01800.01800.01800.018021,008
Aug 27, 20240.01900.01900.01800.01800.0180170,000
Aug 26, 20240.01800.02000.01700.01700.0170500,000
Aug 23, 20240.01900.02000.01900.02000.0200177,176
Aug 22, 20240.01900.01900.01800.01800.0180780,628
Aug 21, 20240.02000.02200.01900.01900.0190232,898
Aug 20, 20240.01900.02500.01900.02100.02102,307,037
Aug 19, 20240.02100.02100.01900.02000.0200558,133
Aug 16, 20240.02000.02100.02000.02100.0210368,000
Aug 15, 20240.02100.02100.01800.01900.0190983,367
Aug 14, 20240.02100.02100.02100.02100.021046,107
Aug 13, 20240.02500.02500.01800.02100.02104,383,614
Aug 12, 20240.02600.02600.02600.02600.0260130,722
Aug 09, 20240.02500.02500.02500.02500.02504,938
Aug 08, 20240.02800.02800.02400.02400.024028,022
Aug 07, 20240.02500.02500.02400.02500.0250286,000
Aug 06, 20240.02600.02600.02500.02600.0260179,568
Aug 05, 20240.02500.02600.02300.02600.0260295,359
Aug 02, 20240.02500.02600.02500.02500.0250924,543
Aug 01, 20240.03000.03000.02500.02500.0250885,110
Jul 31, 20240.03200.03200.02800.02900.0290854,284
Jul 30, 20240.03700.03700.03100.03500.0350989,711
Jul 29, 20240.03900.03900.03700.03700.037060,157
Jul 26, 20240.04000.04000.03900.03900.039016,293
Jul 25, 20240.04000.04000.04000.04000.040019,069
Jul 24, 20240.04100.04100.04000.04000.0400200,000
Jul 23, 20240.04700.05000.04100.04400.0440438,394
Jul 22, 20240.04200.04200.04200.04200.042020,000
Jul 19, 20240.04300.04300.04200.04200.042094,264
Jul 18, 20240.04300.04300.04300.04300.043055
Jul 17, 20240.04400.04800.04400.04600.0460378,009
Jul 16, 20240.04500.04500.04500.04500.045063,486
Jul 15, 20240.04300.04600.04100.04400.0440355,630
Jul 12, 20240.04300.04300.04200.04300.0430601,256
Jul 11, 20240.04500.04500.04300.04300.0430190,000
Jul 10, 20240.04900.04900.04300.04300.0430142,736
Jul 09, 20240.04400.04400.04400.04400.044014,750
Jul 08, 20240.04400.04400.04400.04400.044013,123
Jul 05, 20240.05200.05200.05200.05200.052062,360
Jul 04, 20240.04600.05200.04400.05200.05201,485,707
Jul 03, 20240.04000.04000.04000.04000.040034,482
Jul 02, 20240.03900.04200.03900.04100.041046,217
Jul 01, 20240.03900.03900.03900.03900.039035,395
Jun 28, 20240.03900.04400.03500.03800.0380486,683
Jun 27, 20240.04400.04400.03900.03900.0390302,313
Jun 26, 20240.04300.04700.04300.04300.0430213,730
Jun 25, 20240.04800.04800.04400.04400.04407,401
Jun 24, 20240.04800.04800.04400.04700.0470163,047
Jun 21, 20240.04750.04800.04750.04800.04807,184
Jun 20, 20240.05000.05000.04700.04700.0470121,394
Jun 19, 20240.05000.05300.04700.05300.0530242,354
Jun 18, 20240.04800.05500.04800.05500.0550286,972
Jun 17, 20240.05000.05300.04700.04700.0470280,324
Jun 14, 20240.05200.05300.05100.05300.0530110,734
Jun 13, 20240.05050.05300.05050.05300.0530208,863
Jun 12, 20240.05200.05300.05000.05000.0500643,157
Jun 11, 20240.05300.05500.05300.05300.0530125,032
Jun 07, 20240.05900.05900.05500.05600.0560287,876
Jun 06, 20240.05900.05900.05900.05900.05908
Jun 05, 20240.05400.05900.05400.05900.059064,314
Jun 04, 20240.05300.05700.05300.05700.0570141,608
Jun 03, 20240.05500.05900.05400.05700.0570505,318
May 31, 20240.05800.06300.05500.05500.0550700,025
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...