Live

Stocks are getting hit again as Trump lashes out at the Fed and Powell. See the latest.

ASX - Delayed Quote AUD

Askari Metals Limited (AS2.AX)

0.0100

0.0000

(0.00%)

At close: April 17 at 4:10:23 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	582,504
Apr 16, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	141,928
Apr 15, 2025	0.0100	0.0100	0.0090	0.0100	0.0100	452,851
Apr 14, 2025	0.0080	0.0090	0.0080	0.0090	0.0090	775,664
Apr 11, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	171,220
Apr 10, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	111,117
Apr 9, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Apr 8, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
Apr 7, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	3,558,419
Apr 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,467,255
Apr 2, 2025	0.0090	0.0100	0.0090	0.0100	0.0100	1,298,199
Apr 1, 2025	0.0100	0.0100	0.0090	0.0095	0.0095	744,199
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	100
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,213,085
Mar 27, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 26, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	45,000
Mar 25, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	357,182
Mar 24, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	2,159,785
Mar 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	454,120
Mar 18, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	939,214
Mar 17, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	50,000
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	553,109
Mar 13, 2025	0.0090	0.0100	0.0090	0.0090	0.0090	822,827
Mar 12, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	122,999
Mar 11, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	1,850,258
Mar 10, 2025	0.0100	0.0110	0.0100	0.0100	0.0100	377,033
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	212,258
Mar 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	500,000
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	571,946
Mar 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	41,650
Mar 3, 2025	0.0105	0.0110	0.0105	0.0110	0.0110	165,000
Feb 28, 2025	0.0110	0.0110	0.0105	0.0105	0.0105	41,914
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	257,916
Feb 26, 2025	0.0100	0.0110	0.0100	0.0105	0.0105	1,510,000
Feb 25, 2025	0.0120	0.0120	0.0100	0.0110	0.0110	4,407,556
Feb 24, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	1,057,961
Feb 21, 2025	0.0115	0.0130	0.0115	0.0120	0.0120	1,522,922
Feb 20, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	335,603
Feb 19, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	2,134,423
Feb 18, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	665,730
Feb 17, 2025	0.0120	0.0130	0.0120	0.0120	0.0120	1,036,194
Feb 14, 2025	0.0120	0.0135	0.0120	0.0120	0.0120	3,368,508
Feb 13, 2025	0.0120	0.0120	0.0110	0.0120	0.0120	2,726,552
Feb 12, 2025	0.0140	0.0140	0.0115	0.0120	0.0120	9,060,301
Feb 11, 2025	0.0120	0.0200	0.0120	0.0140	0.0140	50,865,089
Feb 10, 2025	0.0105	0.0105	0.0105	0.0105	0.0105	44,549
Feb 7, 2025	0.0110	0.0110	0.0105	0.0105	0.0105	654,544
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	462,500
Feb 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	2,155,687
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	8,000
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	124,275
Jan 31, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	1,666,346
Jan 30, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	1,163,999
Jan 29, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 28, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	1,246,934
Jan 24, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	30,656
Jan 23, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 22, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	1,564,259
Jan 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	292,500
Jan 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	726,386
Jan 17, 2025	0.0110	0.0120	0.0110	0.0110	0.0110	2,895,833
Jan 16, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	140,000
Jan 15, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	309,554
Jan 14, 2025	0.0115	0.0120	0.0110	0.0110	0.0110	2,608,970
Jan 13, 2025	0.0110	0.0120	0.0110	0.0120	0.0120	790,854
Jan 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 9, 2025	0.0110	0.0120	0.0110	0.0110	0.0110	1,153,175
Jan 8, 2025	0.0115	0.0120	0.0115	0.0120	0.0120	180,000
Jan 7, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	1,968,549
Jan 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	931,899
Jan 3, 2025	0.0120	0.0130	0.0120	0.0120	0.0120	503,780
Jan 2, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	88,000
Dec 31, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	10,000
Dec 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100
Dec 27, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	817,760
Dec 24, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	225,416
Dec 23, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Dec 20, 2024	0.0110	0.0115	0.0110	0.0115	0.0115	100,042
Dec 19, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	235,660
Dec 18, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	227
Dec 17, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 13, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	454,715
Dec 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,652,738
Dec 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	31,503
Dec 10, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	142,398
Dec 9, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	101,111
Dec 6, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	725,704
Dec 5, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,737,297
Dec 4, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	2,796,829
Dec 3, 2024	0.0120	0.0120	0.0100	0.0110	0.0110	5,445,310
Dec 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,228,803
Nov 29, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,232,279
Nov 28, 2024	0.0150	0.0150	0.0120	0.0130	0.0130	1,881,988
Nov 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	47,803
Nov 26, 2024	0.0170	0.0170	0.0150	0.0160	0.0160	1,814,019
Nov 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	218,456
Nov 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	91,050
Nov 21, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	217,742
Nov 20, 2024	0.0180	0.0190	0.0170	0.0170	0.0170	1,573,651
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	42,193
Nov 14, 2024	0.0200	0.0200	0.0170	0.0200	0.0200	643,569
Nov 13, 2024	0.0210	0.0220	0.0210	0.0210	0.0210	351,195
Nov 12, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	240,734
Nov 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,800
Nov 8, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	160,000
Nov 7, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	26,832
Nov 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 5, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	79,000
Nov 4, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	191,116
Nov 1, 2024	0.0290	0.0290	0.0250	0.0260	0.0260	715,635
Oct 31, 2024	0.0300	0.0300	0.0295	0.0295	0.0295	63,451
Oct 30, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	21,554
Oct 29, 2024	0.0300	0.0310	0.0290	0.0290	0.0290	314,558
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,489
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,844
Oct 23, 2024	0.0320	0.0320	0.0310	0.0320	0.0320	114,060
Oct 22, 2024	0.0320	0.0320	0.0290	0.0290	0.0290	87,071
Oct 21, 2024	0.0300	0.0320	0.0290	0.0320	0.0320	247,799
Oct 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	30,971
Oct 17, 2024	0.0280	0.0320	0.0280	0.0320	0.0320	270,138
Oct 16, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	21,167
Oct 15, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	285,156
Oct 14, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Oct 11, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	296,443
Oct 10, 2024	0.0300	0.0300	0.0280	0.0280	0.0280	106,957
Oct 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	636,565
Oct 8, 2024	0.0320	0.0320	0.0300	0.0300	0.0300	397,796
Oct 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,623
Oct 4, 2024	0.0270	0.0300	0.0270	0.0300	0.0300	159,054
Oct 3, 2024	0.0310	0.0310	0.0280	0.0280	0.0280	912,938
Oct 2, 2024	0.0250	0.0360	0.0250	0.0310	0.0310	5,174,089
Oct 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	5,376
Sep 30, 2024	0.0210	0.0240	0.0210	0.0220	0.0220	947,953
Sep 27, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	181,280
Sep 26, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	115,036
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	330,000
Sep 23, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	55,060
Sep 20, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	50,000
Sep 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	74,714
Sep 18, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	52,906
Sep 17, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	157,300
Sep 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Sep 12, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	776,606
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 10, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	301,322
Sep 9, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	145,053
Sep 6, 2024	0.0170	0.0210	0.0170	0.0170	0.0170	737,556
Sep 5, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	455,000
Sep 4, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	842,765
Sep 3, 2024	0.0200	0.0210	0.0190	0.0210	0.0210	102,715
Sep 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 30, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	456,789
Aug 29, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	622,152
Aug 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	21,008
Aug 27, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	170,000
Aug 26, 2024	0.0180	0.0200	0.0170	0.0170	0.0170	500,000
Aug 23, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	177,176
Aug 22, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	780,628
Aug 21, 2024	0.0200	0.0220	0.0190	0.0190	0.0190	232,898
Aug 20, 2024	0.0190	0.0250	0.0190	0.0210	0.0210	2,307,037
Aug 19, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	558,133
Aug 16, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	368,000
Aug 15, 2024	0.0210	0.0210	0.0180	0.0190	0.0190	983,367
Aug 14, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	46,107
Aug 13, 2024	0.0250	0.0250	0.0180	0.0210	0.0210	4,383,614
Aug 12, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	130,722
Aug 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,938
Aug 8, 2024	0.0280	0.0280	0.0240	0.0240	0.0240	28,022
Aug 7, 2024	0.0250	0.0250	0.0240	0.0250	0.0250	286,000
Aug 6, 2024	0.0260	0.0260	0.0250	0.0260	0.0260	179,568
Aug 5, 2024	0.0250	0.0260	0.0230	0.0260	0.0260	295,359
Aug 2, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	924,543
Aug 1, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	885,110
Jul 31, 2024	0.0320	0.0320	0.0280	0.0290	0.0290	854,284
Jul 30, 2024	0.0370	0.0370	0.0310	0.0350	0.0350	989,711
Jul 29, 2024	0.0390	0.0390	0.0370	0.0370	0.0370	60,157
Jul 26, 2024	0.0400	0.0400	0.0390	0.0390	0.0390	16,293
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,069
Jul 24, 2024	0.0410	0.0410	0.0400	0.0400	0.0400	200,000
Jul 23, 2024	0.0470	0.0500	0.0410	0.0440	0.0440	438,394
Jul 22, 2024	0.0420	0.0420	0.0420	0.0420	0.0420	20,000
Jul 19, 2024	0.0430	0.0430	0.0420	0.0420	0.0420	94,264
Jul 18, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	55
Jul 17, 2024	0.0440	0.0480	0.0440	0.0460	0.0460	378,009
Jul 16, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	63,486
Jul 15, 2024	0.0430	0.0460	0.0410	0.0440	0.0440	355,630
Jul 12, 2024	0.0430	0.0430	0.0420	0.0430	0.0430	601,256
Jul 11, 2024	0.0450	0.0450	0.0430	0.0430	0.0430	190,000
Jul 10, 2024	0.0490	0.0490	0.0430	0.0430	0.0430	142,736
Jul 9, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	14,750
Jul 8, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	13,123
Jul 5, 2024	0.0520	0.0520	0.0520	0.0520	0.0520	62,360
Jul 4, 2024	0.0460	0.0520	0.0440	0.0520	0.0520	1,485,707
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	34,482
Jul 2, 2024	0.0390	0.0420	0.0390	0.0410	0.0410	46,217
Jul 1, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	35,395
Jun 28, 2024	0.0390	0.0440	0.0350	0.0380	0.0380	486,683
Jun 27, 2024	0.0440	0.0440	0.0390	0.0390	0.0390	302,313
Jun 26, 2024	0.0430	0.0470	0.0430	0.0430	0.0430	213,730
Jun 25, 2024	0.0480	0.0480	0.0440	0.0440	0.0440	7,401
Jun 24, 2024	0.0480	0.0480	0.0440	0.0470	0.0470	163,047
Jun 21, 2024	0.0475	0.0480	0.0475	0.0480	0.0480	7,184
Jun 20, 2024	0.0500	0.0500	0.0470	0.0470	0.0470	121,394
Jun 19, 2024	0.0500	0.0530	0.0470	0.0530	0.0530	242,354
Jun 18, 2024	0.0480	0.0550	0.0480	0.0550	0.0550	286,972
Jun 17, 2024	0.0500	0.0530	0.0470	0.0470	0.0470	280,324
Jun 14, 2024	0.0520	0.0530	0.0510	0.0530	0.0530	110,734
Jun 13, 2024	0.0505	0.0530	0.0505	0.0530	0.0530	208,863
Jun 12, 2024	0.0520	0.0530	0.0500	0.0500	0.0500	643,157
Jun 11, 2024	0.0530	0.0550	0.0530	0.0530	0.0530	125,032
Jun 7, 2024	0.0590	0.0590	0.0550	0.0560	0.0560	287,876
Jun 6, 2024	0.0590	0.0590	0.0590	0.0590	0.0590	8
Jun 5, 2024	0.0540	0.0590	0.0540	0.0590	0.0590	64,314
Jun 4, 2024	0.0530	0.0570	0.0530	0.0570	0.0570	141,608
Jun 3, 2024	0.0550	0.0590	0.0540	0.0570	0.0570	505,318
May 31, 2024	0.0580	0.0630	0.0550	0.0550	0.0550	700,025
May 30, 2024	0.0600	0.0600	0.0560	0.0580	0.0580	1,214,548
May 29, 2024	0.0580	0.0600	0.0580	0.0600	0.0600	27,415
May 28, 2024	0.0550	0.0670	0.0550	0.0580	0.0580	649,895
May 27, 2024	0.0640	0.0640	0.0530	0.0550	0.0550	770,749
May 24, 2024	0.0650	0.0650	0.0620	0.0640	0.0640	453,148
May 23, 2024	0.0750	0.0770	0.0660	0.0680	0.0680	4,720,334
May 22, 2024	0.0550	0.0700	0.0550	0.0620	0.0620	3,663,454
May 21, 2024	0.0550	0.0590	0.0550	0.0590	0.0590	776,460
May 20, 2024	0.0520	0.0580	0.0510	0.0530	0.0530	1,497,216
May 17, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	256,405
May 16, 2024	0.0520	0.0520	0.0480	0.0480	0.0480	8,837
May 15, 2024	0.0500	0.0520	0.0480	0.0520	0.0520	323,849
May 14, 2024	0.0490	0.0500	0.0480	0.0500	0.0500	125,297
May 13, 2024	0.0500	0.0510	0.0500	0.0500	0.0500	151,855
May 10, 2024	0.0510	0.0530	0.0500	0.0500	0.0500	480,450
May 9, 2024	0.0560	0.0560	0.0500	0.0530	0.0530	1,306,014
May 8, 2024	0.0480	0.0540	0.0480	0.0530	0.0530	407,674
May 7, 2024	0.0470	0.0470	0.0450	0.0470	0.0470	304,673
May 6, 2024	0.0500	0.0500	0.0460	0.0480	0.0480	721,028
May 3, 2024	0.0480	0.0500	0.0460	0.0500	0.0500	58,193
May 2, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	6,134
May 1, 2024	0.0480	0.0510	0.0450	0.0480	0.0480	1,203,423
Apr 30, 2024	0.0470	0.0490	0.0470	0.0470	0.0470	195,323
Apr 29, 2024	0.0490	0.0490	0.0470	0.0470	0.0470	168,814
Apr 26, 2024	0.0490	0.0500	0.0480	0.0480	0.0480	122,113
Apr 24, 2024	0.0510	0.0580	0.0490	0.0490	0.0490	302,496
Apr 23, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	48,942
Apr 22, 2024	0.0505	0.0510	0.0490	0.0510	0.0510	34,558
Apr 19, 2024	0.0490	0.0520	0.0490	0.0520	0.0520	69,537
Apr 18, 2024	0.0520	0.0520	0.0480	0.0480	0.0480	86,000
Apr 17, 2024	0.0500	0.0520	0.0500	0.0510	0.0510	168,773