Smartshares Aus Resources (ASR.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 02:27PM NZST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.59 | 6.59 | 6.43 | 6.45 | 6.45 | 67,966 |
| 26 Apr 2024 | 6.59 | 6.59 | 6.43 | 6.45 | 6.45 | 67,966 |
| 24 Apr 2024 | 6.56 | 6.56 | 6.46 | 6.50 | 6.50 | 2,246 |
| 23 Apr 2024 | 6.49 | 6.53 | 6.49 | 6.51 | 6.51 | 10,219 |
| 22 Apr 2024 | 6.48 | 6.58 | 6.48 | 6.49 | 6.49 | 22,418 |
| 19 Apr 2024 | 6.47 | 6.49 | 6.45 | 6.46 | 6.46 | 6,067 |
| 18 Apr 2024 | 6.49 | 6.59 | 6.49 | 6.54 | 6.54 | 31,748 |
| 17 Apr 2024 | 6.53 | 6.53 | 6.44 | 6.44 | 6.44 | 41,259 |
| 16 Apr 2024 | 6.59 | 6.61 | 6.55 | 6.55 | 6.55 | 3,035 |
| 15 Apr 2024 | 6.52 | 6.67 | 6.52 | 6.62 | 6.62 | 18,246 |
| 12 Apr 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 11 Apr 2024 | 6.51 | 6.65 | 6.51 | 6.65 | 6.65 | 19,559 |
| 10 Apr 2024 | 6.54 | 6.63 | 6.54 | 6.57 | 6.57 | 172,205 |
| 09 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 08 Apr 2024 | 6.48 | 6.49 | 6.45 | 6.47 | 6.47 | 106,810 |
| 05 Apr 2024 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 5,334 |
| 04 Apr 2024 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 14,127 |
| 03 Apr 2024 | 6.44 | 6.52 | 6.44 | 6.50 | 6.50 | 13,786 |
| 02 Apr 2024 | 6.38 | 6.52 | 6.38 | 6.50 | 6.50 | 22,589 |
| 28 Mar 2024 | 6.30 | 6.46 | 6.30 | 6.42 | 6.42 | 24,539 |
| 27 Mar 2024 | 6.26 | 6.30 | 6.26 | 6.28 | 6.28 | 8,758 |
| 26 Mar 2024 | 6.35 | 6.39 | 6.25 | 6.25 | 6.25 | 47,484 |
| 25 Mar 2024 | 6.28 | 6.35 | 6.23 | 6.33 | 6.33 | 10,419 |
| 22 Mar 2024 | 6.38 | 6.38 | 6.23 | 6.23 | 6.23 | 7,146 |
| 21 Mar 2024 | 6.30 | 6.33 | 6.28 | 6.33 | 6.33 | 11,465 |
| 20 Mar 2024 | 6.20 | 6.25 | 6.20 | 6.22 | 6.22 | 15,706 |
| 19 Mar 2024 | 6.11 | 6.20 | 6.06 | 6.17 | 6.17 | 98,449 |
| 18 Mar 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
| 15 Mar 2024 | 6.13 | 6.13 | 6.02 | 6.02 | 6.02 | 8,468 |
| 14 Mar 2024 | 6.01 | 6.16 | 6.01 | 6.11 | 6.11 | 20,627 |
| 13 Mar 2024 | 6.13 | 6.13 | 6.01 | 6.01 | 6.01 | 98,038 |
| 12 Mar 2024 | 6.05 | 6.07 | 6.03 | 6.03 | 6.03 | 42,167 |
| 11 Mar 2024 | 6.16 | 6.20 | 6.09 | 6.09 | 6.09 | 9,266 |
| 08 Mar 2024 | 6.28 | 6.28 | 6.18 | 6.21 | 6.21 | 185,491 |
| 07 Mar 2024 | 6.28 | 6.28 | 6.20 | 6.21 | 6.21 | 33,630 |
| 06 Mar 2024 | 6.19 | 6.19 | 6.12 | 6.14 | 6.14 | 4,320 |
| 05 Mar 2024 | 6.09 | 6.21 | 6.09 | 6.18 | 6.18 | 13,768 |
| 04 Mar 2024 | 6.16 | 6.19 | 6.16 | 6.16 | 6.16 | 16,988 |
| 01 Mar 2024 | 6.05 | 6.13 | 6.05 | 6.13 | 6.13 | 35,319 |
| 29 Feb 2024 | 6.07 | 6.07 | 5.98 | 6.03 | 6.03 | 8,906 |
| 28 Feb 2024 | 5.98 | 6.09 | 5.98 | 6.05 | 6.05 | 21,445 |
| 27 Feb 2024 | 6.03 | 6.03 | 5.98 | 5.98 | 5.98 | 94,338 |
| 26 Feb 2024 | 6.01 | 6.09 | 6.01 | 6.06 | 6.06 | 18,043 |
| 23 Feb 2024 | 6.11 | 6.11 | 6.00 | 6.01 | 6.01 | 55,946 |
| 22 Feb 2024 | 6.06 | 6.08 | 6.06 | 6.07 | 6.07 | 1,708 |
| 21 Feb 2024 | 6.15 | 6.15 | 5.98 | 6.07 | 6.07 | 13,203 |
| 20 Feb 2024 | 6.15 | 6.22 | 6.13 | 6.13 | 6.13 | 51,172 |
| 19 Feb 2024 | 6.22 | 6.30 | 6.18 | 6.27 | 6.27 | 99,114 |
| 16 Feb 2024 | 6.20 | 6.25 | 6.16 | 6.20 | 6.20 | 41,943 |
| 15 Feb 2024 | 6.19 | 6.26 | 6.09 | 6.09 | 6.09 | 11,455 |
| 14 Feb 2024 | 6.22 | 6.22 | 6.15 | 6.17 | 6.17 | 93,611 |
| 13 Feb 2024 | 6.19 | 6.28 | 6.19 | 6.28 | 6.28 | 172,850 |
| 12 Feb 2024 | 6.24 | 6.28 | 6.18 | 6.19 | 6.19 | 22,484 |
| 09 Feb 2024 | 6.33 | 6.33 | 6.23 | 6.23 | 6.23 | 17,027 |
| 08 Feb 2024 | 6.38 | 6.38 | 6.30 | 6.34 | 6.34 | 12,917 |
| 07 Feb 2024 | 6.36 | 6.41 | 6.30 | 6.35 | 6.35 | 33,180 |
| 05 Feb 2024 | 6.53 | 6.53 | 6.38 | 6.39 | 6.39 | 35,043 |
| 02 Feb 2024 | 6.48 | 6.54 | 6.46 | 6.53 | 6.53 | 20,679 |
| 01 Feb 2024 | 6.47 | 6.47 | 6.43 | 6.43 | 6.43 | 21,217 |
| 31 Jan 2024 | 6.43 | 6.46 | 6.43 | 6.43 | 6.43 | 4,113 |
| 30 Jan 2024 | 6.49 | 6.50 | 6.44 | 6.47 | 6.47 | 14,432 |
| 29 Jan 2024 | 6.51 | 6.51 | 6.43 | 6.45 | 6.45 | 23,068 |
| 26 Jan 2024 | 6.50 | 6.50 | 6.43 | 6.49 | 6.49 | 9,089 |
| 25 Jan 2024 | 6.43 | 6.48 | 6.40 | 6.48 | 6.48 | 136,269 |
| 24 Jan 2024 | 6.35 | 6.44 | 6.35 | 6.41 | 6.41 | 45,924 |
| 23 Jan 2024 | 6.32 | 6.35 | 6.28 | 6.35 | 6.35 | 93,667 |
| 22 Jan 2024 | 6.31 | 6.31 | 6.26 | 6.27 | 6.27 | 6,910 |
| 19 Jan 2024 | 6.23 | 6.34 | 6.23 | 6.31 | 6.31 | 16,760 |
| 18 Jan 2024 | 6.29 | 6.30 | 6.20 | 6.24 | 6.24 | 9,640 |
| 17 Jan 2024 | 6.38 | 6.38 | 6.29 | 6.29 | 6.29 | 2,083 |
| 16 Jan 2024 | 6.50 | 6.50 | 6.37 | 6.37 | 6.37 | 6,655 |
| 15 Jan 2024 | 6.43 | 6.49 | 6.43 | 6.46 | 6.46 | 2,047 |
| 12 Jan 2024 | 6.49 | 6.51 | 6.41 | 6.45 | 6.45 | 18,632 |
| 11 Jan 2024 | 6.52 | 6.52 | 6.43 | 6.46 | 6.46 | 52,532 |
| 10 Jan 2024 | 6.51 | 6.58 | 6.45 | 6.45 | 6.45 | 10,666 |
| 09 Jan 2024 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | 2,216 |
| 08 Jan 2024 | 6.58 | 6.65 | 6.57 | 6.58 | 6.58 | 5,382 |
| 05 Jan 2024 | 6.74 | 6.74 | 6.63 | 6.63 | 6.63 | 123,823 |
| 04 Jan 2024 | 6.76 | 6.76 | 6.68 | 6.75 | 6.75 | 7,970 |
| 03 Jan 2024 | 6.86 | 6.86 | 6.71 | 6.71 | 6.71 | 34,236 |
| 29 Dec 2023 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | 3,313 |
| 28 Dec 2023 | 6.83 | 6.85 | 6.81 | 6.81 | 6.81 | 35,976 |
| 27 Dec 2023 | 6.75 | 6.80 | 6.75 | 6.78 | 6.78 | 182,842 |
| 22 Dec 2023 | 6.69 | 6.76 | 6.69 | 6.76 | 6.76 | 4,510 |
| 21 Dec 2023 | 6.61 | 6.69 | 6.61 | 6.69 | 6.69 | 6,177 |
| 20 Dec 2023 | 6.72 | 6.76 | 6.69 | 6.69 | 6.69 | 6,225 |
| 19 Dec 2023 | 6.66 | 6.71 | 6.62 | 6.71 | 6.71 | 78,180 |
| 18 Dec 2023 | 6.65 | 6.65 | 6.59 | 6.60 | 6.60 | 4,222 |
| 15 Dec 2023 | 6.57 | 6.68 | 6.54 | 6.65 | 6.65 | 22,002 |
| 14 Dec 2023 | 6.33 | 6.52 | 6.33 | 6.52 | 6.52 | 76,470 |
| 13 Dec 2023 | 6.28 | 6.36 | 6.28 | 6.36 | 6.36 | 1,991 |
| 12 Dec 2023 | 6.40 | 6.40 | 6.29 | 6.29 | 6.29 | 18,362 |
| 11 Dec 2023 | 6.32 | 6.38 | 6.30 | 6.30 | 6.30 | 13,829 |
| 08 Dec 2023 | 6.25 | 6.32 | 6.25 | 6.32 | 6.32 | 5,405 |
| 07 Dec 2023 | 6.26 | 6.27 | 6.20 | 6.20 | 6.20 | 5,139 |
| 06 Dec 2023 | 6.26 | 6.26 | 6.17 | 6.26 | 6.26 | 6,307 |
| 05 Dec 2023 | 6.23 | 6.29 | 6.19 | 6.21 | 6.21 | 5,279 |
| 04 Dec 2023 | 6.29 | 6.39 | 6.29 | 6.34 | 6.34 | 38,767 |
| 01 Dec 2023 | 6.29 | 6.29 | 6.25 | 6.25 | 6.25 | 16,426 |
| 30 Nov 2023 | 6.30 | 6.30 | 6.22 | 6.23 | 6.23 | 5,769 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.