Astute Metals NL Historical Data - ASE | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Astute Metals NL (ASE)
Astute Metals NL (ASE) Historical

Astute Metals NL (ASE)

0.03

-0.006

(-16.67%)

Closed August 24 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-14.2857142857	0.035	0.036	0.03	179000	0.03505028	DE
4	-0.01	-25	0.04	0.042	0.03	102738	0.03418252	DE
12	0	0	0.03	0.08	0.025	386822	0.03405645	DE
26	0.001	3.44827586207	0.029	0.08	0.025	293437	0.03517224	DE
52	-0.015	-33.3333333333	0.045	0.08	0.025	267262	0.03565644	DE
156	-0.02	-40	0.05	0.08	0.025	264037	0.03658039	DE
260	-0.02	-40	0.05	0.08	0.025	264037	0.03658039	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1724393700	0.03	-0.006	-16.67	0.035	0.035	0.03	775000
1724307300	0.036	0	0.00	0.036	0.036	0.036	0
1724220900	0.036	0.001	2.86	0.036	0.036	0.036	27000
1724134500	0.035	0	0.00	0.035	0.035	0.035	0
1724048100	0.035	0	0.00	0.035	0.035	0.035	0
1723788900	0.035	0	0.00	0.035	0.035	0.035	10000
1723702500	0.035	0.002	6.06	0.035	0.035	0.035	500000
1723616100	0.033	0	0.00	0.033	0.033	0.033	0
1723529700	0.033	0	0.00	0.033	0.033	0.033	0
1723443300	0.033	-0.001	-2.94	0.033	0.033	0.033	746
1723184100	0.034	-0.006	-15.00	0.034	0.034	0.034	100000
1723097700	0.04	0.005	14.29	0.04	0.04	0.04	25000
1723011300	0.035	0.003	9.38	0.035	0.035	0.035	102243
1722924900	0.032	-0.002	-5.88	0.032	0.032	0.032	90369
1722838500	0.034	0	0.00	0.034	0.034	0.034	0
1722579300	0.034	0.002	6.25	0.033	0.034	0.033	55043
1722492900	0.032	-0.002	-5.88	0.035	0.035	0.032	270000
1722406500	0.034	0.002	6.25	0.04	0.042	0.034	168088
1722320100	0.032	-0.007	-17.95	0.036	0.036	0.032	100000
1722233700	0.039	0.001	2.63	0.039	0.039	0.038	16176
1721974500	0.038	0	0.00	0.038	0.038	0.038	48411
1721888100	0.038	-0.004	-9.52	0.04	0.04	0.038	28000
1721801700	0.042	-0.001	-2.33	0.0429999	0.044	0.042	539190
1721715300	0.0429999	-0.001	-2.27	0.038	0.0429999	0.038	592835
1721628900	0.044	0.007	18.92	0.044	0.08	0.042	3044979
1721369700	0.037	0	0.00	0.038	0.038	0.037	25282
1721283300	0.037	0.004	12.12	0.035	0.04	0.035	381817
1721196900	0.033	0.003	10.00	0.032	0.033	0.032	162058
1721110500	0.03	0.002	7.14	0.032	0.033	0.029	846655
1721024100	0.028	0	0.00	0.028	0.028	0.028	0
1720764900	0.028	0	0.00	0.028	0.028	0.028	0
1720678500	0.028	-0.002	-6.67	0.028	0.028	0.028	574827
1720592100	0.03	0	0.00	0.032	0.032	0.03	324030
1720505700	0.03	0	0.00	0.028	0.03	0.028	9725
1720419300	0.03	0.003	11.11	0.027	0.03	0.027	628088
1720160100	0.027	0	0.00	0.027	0.027	0.027	40000
1720073700	0.027	-0.002	-6.90	0.026	0.028	0.026	700400
1719987300	0.029	-0.001	-3.33	0.029	0.029	0.029	12000
1719900900	0.03	0	0.00	0.03	0.03	0.03	0
1719814500	0.03	0.002	7.14	0.028	0.03	0.028	235368
1719555300	0.028	0	0.00	0.027	0.029	0.027	125832
1719468900	0.028	0	0.00	0.028	0.028	0.027	263156
1719382500	0.028	-0.003	-9.68	0.032	0.032	0.028	281846
1719296100	0.031	0.001	3.33	0.032	0.032	0.031	133005
1719209700	0.03	-0.001	-3.23	0.031	0.031	0.03	722146
1718950500	0.031	0	0.00	0.03	0.031	0.03	257526
1718864100	0.031	-0.002	-6.06	0.031	0.031	0.031	500000
1718777700	0.033	0.006	22.22	0.035	0.038	0.033	3336158
1718691300	0.027	0	0.00	0.027	0.027	0.027	0
1718604900	0.027	0	0.00	0.027	0.027	0.027	0
1718345700	0.027	0	0.00	0.027	0.027	0.027	0
1718259300	0.027	-0.002	-6.90	0.028	0.028	0.025	687032
1718172900	0.029	0	0.00	0.029	0.029	0.029	0
1718086500	0.029	0.001	3.57	0.03	0.03	0.028	58911
1717740900	0.028	0	0.00	0.028	0.028	0.028	0
1717654500	0.028	-0.001	-3.45	0.028	0.028	0.028	7424
1717568100	0.029	0	0.00	0.029	0.029	0.029	0
1717481700	0.029	-0.001	-3.33	0.029	0.029	0.029	17242
1717395300	0.03	0	0.00	0.029	0.03	0.029	118193
1717136100	0.03	0	0.00	0.03	0.03	0.029	978723
1717049700	0.03	0	0.00	0.03	0.03	0.03	261474
1716963300	0.03	0	0.00	0.03	0.03	0.03	120
1716876900	0.03	0	0.00	0.03	0.03	0.03	40000
1716790500	0.03	0	0.00	0.03	0.03	0.03	0
1716531300	0.03	-0.002	-6.25	0.03	0.03	0.03	367199

Astute Metals NL

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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