ASN

Anson Resources Historical Data - ASN

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Anson Resources Limited ASN Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.0175 -5.51% 0.30 16:14:50
Open Price Low Price High Price Close Price Previous Close
0.305 0.29 0.31 0.30 0.3175
more quote information »

ASN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.360.360.270.2966821,853,626-0.06-16.67%
1 Month0.360.4750.270.35726618,598,247-0.06-16.67%
3 Months0.110.4750.1050.28915110,843,2240.19172.73%
6 Months0.1350.4750.0820.2363787,488,4130.165122.22%
1 Year0.0860.4750.0760.1882316,690,9360.214248.84%
3 Years0.0380.4750.0140.1118486,170,4880.262689.47%
5 Years0.040.4750.0140.1058715,909,4560.26650.0%

ASN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Sep 2022 0.30 -0.0175 -5.51% 0.305 0.31 0.29 10,609,708
29 Sep 2022 0.3175 0.0425 15.45% 0.32 0.3325 0.305 25,656,332
28 Sep 2022 0.275 -0.0275 -9.09% 0.305 0.315 0.27 16,702,556
27 Sep 2022 0.3025 0.015 5.22% 0.295 0.31 0.29 17,215,687
26 Sep 2022 0.2875 -0.0675 -19.01% 0.345 0.345 0.28 42,340,059
23 Sep 2022 0.355 -0.015 -4.05% 0.36 0.36 0.345 11,156,203
21 Sep 2022 0.37 -0.015 -3.9% 0.385 0.385 0.37 5,729,348
20 Sep 2022 0.385 0.02 5.48% 0.375 0.39 0.36 9,529,930
19 Sep 2022 0.365 -0.025 -6.41% 0.395 0.395 0.365 11,662,726
16 Sep 2022 0.39 -0.04 -9.3% 0.41 0.44 0.385 21,636,052
15 Sep 2022 0.43 0.00 0.0% 0.43 0.43 0.43 0.00
14 Sep 2022 0.43 0.01 2.38% 0.39 0.475 0.38 32,353,226
13 Sep 2022 0.42 0.05 13.51% 0.38 0.43 0.365 17,759,452
12 Sep 2022 0.37 -0.02 -5.13% 0.40 0.415 0.365 14,959,559
09 Sep 2022 0.39 -0.025 -6.02% 0.415 0.42 0.38 19,469,109
08 Sep 2022 0.415 0.11 36.07% 0.365 0.435 0.345 50,115,869
07 Sep 2022 0.305 0.005 1.67% 0.305 0.32 0.285 8,386,553
06 Sep 2022 0.30 0.01 3.45% 0.285 0.31 0.275 12,249,039
05 Sep 2022 0.29 -0.015 -4.92% 0.295 0.305 0.285 8,098,688
02 Sep 2022 0.305 -0.025 -7.58% 0.33 0.335 0.285 15,127,861
01 Sep 2022 0.33 -0.03 -8.33% 0.36 0.365 0.315 20,276,525
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.

Log in to ADVFN
Register Now

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

P: V: D:20221001 11:20:10