Canada markets closed

Anson Resources Limited (ASN.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.1450+0.0150 (+11.54%)
At close: 04:10PM AEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20240.14000.14500.13500.14500.14502,068,097
May 31, 20240.13000.13750.13000.13000.13001,160,675
May 30, 20240.13000.13500.13000.13000.13001,052,301
May 29, 20240.13000.13250.12500.13000.13001,569,763
May 28, 20240.13500.13500.13000.13000.13001,158,145
May 27, 20240.14000.14000.13000.13000.1300815,685
May 24, 20240.13500.14000.13000.14000.1400899,230
May 23, 20240.14000.14000.13000.14000.1400878,409
May 22, 20240.13500.13500.13000.13500.13501,128,347
May 21, 20240.13000.13500.13000.13500.1350826,731
May 20, 20240.13000.13500.12500.13500.13501,268,042
May 17, 20240.12500.13000.12500.13000.1300440,271
May 16, 20240.12500.13000.12000.12000.1200782,514
May 15, 20240.13000.13000.12000.13000.1300561,702
May 14, 20240.13000.13000.12000.13000.13001,218,735
May 13, 20240.13000.13000.12500.13000.1300459,515
May 10, 20240.13500.13500.12500.12500.12501,808,146
May 09, 20240.13500.13500.12500.13000.13001,944,537
May 08, 20240.14000.14000.13000.13500.13503,199,189
May 07, 20240.13500.13500.12500.13000.13002,180,727
May 06, 20240.12500.13500.12000.13000.13003,425,195
May 03, 20240.11500.12500.11250.12500.12501,963,004
May 02, 20240.12000.12000.11000.11000.11001,915,072
May 01, 20240.12000.12500.11500.11500.11506,584,667
Apr 30, 20240.10500.10750.10000.10500.10502,888,734
Apr 29, 20240.10000.10500.10000.10000.1000613,308
Apr 26, 20240.10500.11000.10000.10500.10503,743,864
Apr 24, 20240.11000.11000.10500.10500.1050997,722
Apr 23, 20240.11000.11500.11000.11000.11001,666,906
Apr 22, 20240.11000.11500.11000.11000.1100879,981
Apr 19, 20240.11500.11500.10750.11000.11001,406,253
Apr 18, 20240.11000.11500.11000.11500.1150203,274
Apr 17, 20240.11500.12000.10500.11500.11502,057,844
Apr 16, 20240.12000.13000.11500.11500.11501,677,038
Apr 15, 20240.13000.13000.11500.12000.12001,367,077
Apr 12, 20240.11000.12500.10750.12500.12502,872,019
Apr 11, 20240.10000.11000.10000.11000.1100805,208
Apr 10, 20240.10500.11000.10000.10500.10501,835,218
Apr 09, 20240.09800.10500.09800.10500.10502,788,173
Apr 08, 20240.09900.10000.09700.09800.09801,253,716
Apr 05, 20240.10500.10500.09700.10000.10002,121,304
Apr 04, 20240.10500.12000.10250.11000.11004,892,215
Apr 03, 20240.10000.11000.09900.11000.11002,100,589
Apr 02, 20240.09000.10000.08900.10000.10002,175,983
Mar 28, 20240.08900.09000.08700.09000.0900999,627
Mar 27, 20240.09000.09000.08700.08700.0870540,369
Mar 26, 20240.09300.09500.08800.08900.08902,028,384
Mar 25, 20240.09100.09200.08800.08800.0880484,027
Mar 22, 20240.09300.09300.09100.09100.0910990,455
Mar 21, 20240.09100.09400.09100.09300.0930976,944
Mar 20, 20240.09300.09400.08800.09400.09401,536,669
Mar 19, 20240.09300.09500.09200.09200.0920490,653
Mar 18, 20240.09400.09500.09100.09200.09201,038,955
Mar 15, 20240.09600.09900.09400.09500.09501,363,617
Mar 14, 20240.10000.10500.09300.09900.09901,670,734
Mar 13, 20240.10500.11000.10000.10000.1000757,672
Mar 12, 20240.10000.11000.10000.11000.11001,285,654
Mar 11, 20240.10500.10500.10000.10000.1000950,634
Mar 08, 20240.10000.11000.10000.11000.11001,548,343
Mar 07, 20240.10000.10250.10000.10000.1000776,214
Mar 06, 20240.10000.10250.09800.09800.09803,310,916
Mar 05, 20240.11000.11500.10500.11000.11001,748,267
Mar 04, 20240.10500.11500.10500.11000.11002,598,542
Mar 01, 20240.09400.10500.09300.09800.09806,541,150
Feb 29, 20240.09300.09400.08900.09200.09201,665,383
Feb 28, 20240.08900.09400.08500.09400.09401,641,592
Feb 27, 20240.08800.08900.08300.08900.08901,330,995
Feb 26, 20240.09100.09100.08500.08900.08902,430,172
Feb 23, 20240.08800.09100.08600.08900.08901,279,768
Feb 22, 20240.08800.09000.08500.08900.0890626,231
Feb 21, 20240.08400.09000.08400.08700.0870401,033
Feb 20, 20240.08800.09000.08500.08500.08501,821,513
Feb 19, 20240.09300.10000.08700.08800.08805,329,959
Feb 16, 20240.08100.09500.08100.09100.09104,056,291
Feb 15, 20240.08000.08300.07900.08300.08301,322,300
Feb 14, 20240.07700.08100.07600.08000.0800858,400
Feb 13, 20240.08000.08300.07700.07700.07701,133,203
Feb 12, 20240.08500.08500.07900.08100.08102,122,683
Feb 09, 20240.08300.08300.08000.08100.08101,604,833
Feb 08, 20240.08100.08500.07800.08300.08303,546,129
Feb 07, 20240.07800.08000.07500.08000.08002,440,739
Feb 06, 20240.08000.08000.07400.07700.07703,023,214
Feb 05, 20240.07800.08600.07800.08000.08004,896,973
Feb 02, 20240.08000.08000.07600.08000.08003,991,742
Feb 01, 20240.08100.08500.08100.08200.08203,724,567
Jan 31, 20240.09300.09300.08400.08400.08409,384,196
Jan 30, 20240.09400.09500.09000.09400.09401,985,443
Jan 29, 20240.09900.09900.08800.09500.09506,044,559
Jan 25, 20240.09500.09700.09400.09700.09701,443,160
Jan 24, 20240.09500.09900.09300.09500.09502,900,941
Jan 23, 20240.10000.10000.09000.09400.09408,061,663
Jan 22, 20240.11000.11000.09600.09800.09807,942,019
Jan 19, 20240.12000.12000.11000.11000.1100720,565
Jan 18, 20240.12000.12000.11000.11500.11501,439,795
Jan 17, 20240.09900.12000.09900.11500.11504,763,799
Jan 16, 20240.10500.10500.09900.09900.09906,999,023
Jan 15, 20240.12000.12000.11500.11500.1150783,472
Jan 12, 20240.11500.12000.11500.11500.11501,024,914
Jan 11, 20240.11500.12000.11500.11500.11502,620,990
Jan 10, 20240.11500.12000.11500.12000.12002,766,947
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...