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% 0.087 07:04:52
Open Price Low Price High Price Close Price Previous Close
0.087
more quote information »

ASN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0860.090.080.0856222,392,3890.0011.16%
1 Month0.0930.1050.0760.0880445,859,166-0.006-6.45%
3 Months0.0760.1350.0690.0964126,801,2410.01114.47%
6 Months0.080.1350.0470.0869584,574,4950.0078.75%
1 Year0.0380.150.0270.0786017,790,8310.049128.95%
3 Years0.0750.150.0140.0642544,547,0430.01216.0%
5 Years0.0310.310.010.0722275,265,8750.056180.65%

ASN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
15 Oct 2021 0.087 0.00 0.0% 0.087 0.088 0.084 2,059,527
14 Oct 2021 0.087 0.001 1.16% 0.09 0.09 0.085 3,885,078
13 Oct 2021 0.086 0.005 6.17% 0.083 0.087 0.083 3,360,260
12 Oct 2021 0.081 -0.003 -3.57% 0.085 0.085 0.08 1,718,228
11 Oct 2021 0.084 0.001 1.2% 0.086 0.086 0.083 938,853
08 Oct 2021 0.083 -0.002 -2.35% 0.087 0.088 0.083 2,948,460
07 Oct 2021 0.085 0.009 11.84% 0.077 0.085 0.077 3,176,903
06 Oct 2021 0.076 -0.005 -6.17% 0.08 0.081 0.076 5,242,855
05 Oct 2021 0.081 -0.005 -5.81% 0.085 0.085 0.081 5,896,150
04 Oct 2021 0.086 0.00 0.0% 0.087 0.088 0.086 2,915,814
01 Oct 2021 0.086 -0.004 -4.44% 0.09 0.09 0.086 2,692,808
30 Sep 2021 0.09 0.003 3.45% 0.088 0.09 0.087 2,367,234
29 Sep 2021 0.087 0.00 0.0% 0.086 0.088 0.085 5,231,724
28 Sep 2021 0.087 -0.002 -2.25% 0.091 0.091 0.086 5,097,799
27 Sep 2021 0.089 -0.003 -3.26% 0.092 0.092 0.088 2,704,402
24 Sep 2021 0.092 0.001 1.1% 0.092 0.093 0.09 2,491,960
23 Sep 2021 0.091 0.001 1.11% 0.091 0.094 0.089 5,979,898
22 Sep 2021 0.09 -0.002 -2.17% 0.091 0.092 0.088 9,948,759
21 Sep 2021 0.092 0.004 4.55% 0.10 0.105 0.09 32,089,078
20 Sep 2021 0.088 -0.009 -9.28% 0.093 0.095 0.088 16,437,522
17 Sep 2021 0.097 -0.0055 -5.37% 0.10 0.1025 0.095 19,972,376
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:20211017 22:12:08