ASN

Anson Resources Historical Data - ASN

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Anson Resources Limited ASN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.00 0.0% 0.12 16:10:09
Open Price Low Price High Price Close Price Previous Close
0.12 0.115 0.135 0.12 0.12
more quote information »

ASN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.160.1650.1150.1364218,742,780-0.04-25.0%
1 Month0.1150.1850.11250.1503677,121,4580.0054.35%
3 Months0.1050.1850.100.1416936,901,9630.01514.29%
6 Months0.0760.1850.0690.1162757,005,0130.04457.89%
1 Year0.0960.1850.0470.102736,868,0690.02425.0%
3 Years0.0710.1850.0140.0740455,206,8210.04969.01%
5 Years0.0530.310.010.0771615,650,2510.067126.42%

ASN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
25 Jan 2022 0.12 -0.0125 -9.43% 0.13 0.135 0.115 13,831,740
24 Jan 2022 0.1325 -0.0125 -8.62% 0.14 0.1425 0.13 11,908,837
21 Jan 2022 0.145 -0.015 -9.38% 0.155 0.155 0.145 7,860,423
20 Jan 2022 0.16 0.005 3.23% 0.155 0.165 0.1525 3,699,969
19 Jan 2022 0.155 -0.01 -6.06% 0.16 0.165 0.155 6,412,930
18 Jan 2022 0.165 -0.0025 -1.49% 0.17 0.175 0.1625 8,892,251
17 Jan 2022 0.1675 0.005 3.08% 0.17 0.18 0.165 8,070,923
14 Jan 2022 0.1625 -0.0125 -7.14% 0.17 0.175 0.16 10,536,827
13 Jan 2022 0.175 0.01 6.06% 0.165 0.185 0.1625 20,368,226
12 Jan 2022 0.165 0.025 17.86% 0.135 0.165 0.135 11,834,954
11 Jan 2022 0.14 0.00 0.0% 0.135 0.145 0.135 2,827,999
10 Jan 2022 0.14 0.00 0.0% 0.14 0.145 0.135 3,453,707
07 Jan 2022 0.14 0.005 3.7% 0.135 0.145 0.135 2,306,720
06 Jan 2022 0.135 -0.01 -6.9% 0.14 0.145 0.135 2,697,660
05 Jan 2022 0.145 0.0025 1.75% 0.145 0.15 0.135 4,105,560
04 Jan 2022 0.1425 0.0075 5.56% 0.135 0.15 0.135 6,435,904
31 Dec 2021 0.135 0.015 12.5% 0.125 0.135 0.12 3,151,087
30 Dec 2021 0.12 0.00 0.0% 0.12 0.125 0.1175 3,520,006
29 Dec 2021 0.12 0.01 9.09% 0.115 0.125 0.1125 3,391,979
24 Dec 2021 0.11 0.00 0.0% 0.11 0.11 0.11 2,110,813
Your Recent History
ASX
ASN
Anson Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220127 14:28:18