Advertisement
Advertisement
U.S. markets open in 5 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Askari Metals Limited (AS2.AX)

ASX - ASX Delayed Price. Currency in AUD
0.3950-0.0150 (-3.66%)
At close: 03:49PM AEDT
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.40500.40500.39000.39500.3950205,914
Nov 28, 20220.42500.42500.41000.41000.4100143,564
Nov 25, 20220.42500.44000.42500.43000.430068,723
Nov 24, 20220.44000.44500.42000.42500.425029,748
Nov 23, 20220.46000.47500.43500.44000.4400171,356
Nov 22, 20220.45000.45500.44500.45000.450083,016
Nov 21, 20220.45000.46000.44000.45000.4500152,113
Nov 18, 20220.44500.44500.41500.43500.435063,532
Nov 17, 20220.42500.43000.42500.43000.430030,551
Nov 16, 20220.48000.48500.42000.42000.4200349,537
Nov 15, 20220.44000.44500.42000.42000.4200132,820
Nov 14, 20220.44500.45500.44000.45000.4500148,622
Nov 11, 20220.44000.46000.44000.44000.4400424,672
Nov 10, 20220.41000.42000.40500.41500.415097,632
Nov 09, 20220.41000.42000.41000.42000.4200100,713
Nov 08, 20220.41000.42500.41000.41500.4150178,420
Nov 07, 20220.42000.42000.40000.40000.400084,895
Nov 04, 20220.43000.43000.40000.40000.400062,818
Nov 03, 20220.40500.41000.39000.40000.4000180,425
Nov 02, 20220.44000.44000.40500.41000.4100223,151
Nov 01, 20220.42500.43000.42500.43000.4300146,984
Oct 31, 20220.44500.45000.42500.43000.4300141,069
Oct 28, 20220.47000.47000.43000.43000.4300910,045
Oct 27, 20220.44000.47000.42500.45000.4500336,149
Oct 26, 20220.48500.51000.43000.44000.4400779,697
Oct 25, 20220.50500.54000.47500.48000.48001,683,965
Oct 24, 20220.47000.47000.47000.47000.4700-
Oct 21, 20220.47000.47000.47000.47000.4700-
Oct 20, 20220.47500.54500.44000.47000.47002,083,929
Oct 19, 20220.40000.43000.39500.39500.3950285,036
Oct 18, 20220.38000.38500.37500.38500.3850226,470
Oct 17, 20220.39000.39000.36500.36500.365077,534
Oct 14, 20220.40000.40000.38500.38500.3850122,693
Oct 13, 20220.39500.40500.38500.39000.390065,192
Oct 12, 20220.41000.42500.37500.37500.3750160,853
Oct 11, 20220.39000.41000.37500.41000.4100409,255
Oct 10, 20220.41000.41500.37000.37000.3700439,709
Oct 07, 20220.41500.44000.39000.41000.4100515,132
Oct 06, 20220.37000.42000.37000.40000.4000656,212
Oct 05, 20220.35500.37500.34000.37000.3700421,681
Oct 04, 20220.32500.35500.31500.32000.3200222,524
Oct 03, 20220.33000.33000.28000.29500.2950123,455
Sep 30, 20220.31000.33000.31000.31000.3100254,169
Sep 29, 20220.30000.32500.29500.30500.3050168,677
Sep 28, 20220.28500.30000.27500.30000.3000374,193
Sep 27, 20220.27500.28500.27000.27500.2750504,091
Sep 26, 20220.32000.32000.27000.27500.2750616,801
Sep 23, 20220.34000.34000.31500.32500.325090,208
Sep 21, 20220.36000.36500.34000.34000.3400206,044
Sep 20, 20220.37000.37000.35500.35500.355067,613
Sep 19, 20220.37000.38000.35500.36500.365080,937
Sep 16, 20220.38500.38500.36000.36000.360072,970
Sep 15, 20220.41500.42500.38000.40000.4000121,582
Sep 14, 20220.40000.41500.37000.41500.4150271,102
Sep 13, 20220.41500.42000.41000.42000.420082,892
Sep 12, 20220.37500.41500.37000.40000.4000335,131
Sep 09, 20220.35000.38500.35000.35500.3550232,358
Sep 08, 20220.34000.35000.33000.34500.3450115,195
Sep 07, 20220.34000.35000.33000.34000.340044,279
Sep 06, 20220.34500.34500.33000.34000.340063,889
Sep 05, 20220.32000.32500.31500.32000.3200172,603
Sep 02, 20220.34500.35000.32000.32000.320076,511
Sep 01, 20220.35500.35500.33000.33000.3300134,178
Aug 31, 20220.34000.35500.34000.35500.355070,515
Aug 30, 20220.33500.35500.33500.34000.3400295,834
Aug 29, 20220.36000.36000.31000.33000.3300336,043
Aug 26, 20220.40000.40000.34500.37000.3700285,435
Aug 25, 20220.36000.43000.36000.38500.38501,010,646
Aug 24, 20220.35000.35000.34000.34000.340025,861
Aug 23, 20220.36000.36000.33500.34000.340077,734
Aug 22, 20220.37500.37500.33500.34000.3400160,329
Aug 19, 20220.35500.38000.34500.38000.3800112,462
Aug 18, 20220.38000.38000.34000.34500.3450202,581
Aug 17, 20220.40000.40000.34000.37000.3700433,935
Aug 16, 20220.42500.42500.39000.39000.3900222,656
Aug 15, 20220.43500.43500.41000.41000.410098,066
Aug 12, 20220.44000.44000.41000.42500.4250109,814
Aug 11, 20220.43000.44000.40000.43000.4300411,618
Aug 10, 20220.39500.41000.39000.39500.3950181,294
Aug 09, 20220.43500.47500.40000.40000.4000588,355
Aug 08, 20220.34000.42000.34000.42000.4200565,477
Aug 05, 20220.35000.35000.33000.34500.3450322,942
Aug 04, 20220.35000.36000.32000.33500.33501,414,068
Aug 03, 20220.29500.31500.28000.30500.3050221,409
Aug 02, 20220.29500.32000.29000.29500.2950349,470
Aug 01, 20220.27500.30500.27500.30000.3000433,974
Jul 29, 20220.26500.27500.26500.27000.2700246,376
Jul 28, 20220.26000.27500.25500.26000.2600133,881
Jul 27, 20220.25000.26500.25000.26500.265056,558
Jul 26, 20220.26000.26000.24750.24750.247578,250
Jul 25, 20220.25000.25500.24000.24000.2400113,125
Jul 22, 20220.24500.24500.24000.24500.245048,410
Jul 21, 20220.23500.23500.23500.23500.23501,113
Jul 20, 20220.22500.25000.22500.23000.2300161,150
Jul 19, 20220.22500.22500.22000.22500.2250189,084
Jul 18, 20220.22000.22500.22000.22500.2250254,485
Jul 15, 20220.22000.22000.21000.21000.2100172,019
Jul 14, 20220.24000.24000.22500.22500.225090,739
Jul 13, 20220.23500.24500.23000.24500.245099,529
Jul 12, 20220.24500.25000.23500.23500.2350321,528
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement