Astute Metals NL Historical Data - ASE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Astute Metals NL (ASE)

0.033

-0.001

(-2.94%)

Closed May 13 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-2.94117647059	0.034	0.034	0.033	27067	0.03363741	DE
4	0	0	0.033	0.06	0.032	340054	0.04502592	DE
12	0.003	10	0.03	0.06	0.025	201669	0.03838779	DE
26	0	0	0.033	0.06	0.025	267493	0.03538928	DE
52	-0.017	-34	0.05	0.06	0.025	231643	0.03809909	DE
156	-0.017	-34	0.05	0.06	0.025	231643	0.03809909	DE
260	-0.017	-34	0.05	0.06	0.025	231643	0.03809909	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715321700	0.034	0.001	3.03	0.034	0.034	0.034	34505
1715235300	0.033	0	0.00	0.033	0.033	0.033	0
1715148900	0.033	-0.005	-13.16	0.034	0.034	0.033	19628
1715062500	0.038	0	0.00	0.038	0.038	0.038	0
1714976100	0.038	0	0.00	0.038	0.038	0.038	0
1714716900	0.038	-0.004	-9.52	0.038	0.038	0.038	32404
1714630500	0.042	-0.002	-4.55	0.042	0.042	0.042	91666
1714544100	0.044	0	0.00	0.044	0.044	0.044	0
1714457700	0.044	0	0.00	0.044	0.044	0.044	0
1714371300	0.044	-0.01	-18.52	0.059	0.059	0.044	2179185
1714112100	0.054	0.013	31.71	0.042	0.06	0.0405	1109176
1713939300	0.041	0.007	20.59	0.04	0.041	0.04	71485
1713852900	0.034	0.001	3.03	0.034	0.034	0.033	344326
1713766500	0.033	0	0.00	0.033	0.033	0.033	70300
1713507300	0.033	0.001	3.13	0.033	0.033	0.033	1
1713420900	0.032	0	0.00	0.032	0.032	0.032	0
1713334500	0.032	0	0.00	0.032	0.032	0.032	0
1713248100	0.032	0	0.00	0.032	0.032	0.032	45000
1713161700	0.032	-0.002	-5.88	0.033	0.033	0.032	82968
1712902500	0.034	0	0.00	0.034	0.034	0.034	0
1712816100	0.034	0	0.00	0.034	0.034	0.034	0
1712729700	0.034	0.002	6.25	0.033	0.034	0.033	60352
1712639700	0.032	0	0.00	0.032	0.032	0.032	0
1712553300	0.032	0	0.00	0.032	0.032	0.032	0
1712294100	0.032	0	0.00	0.031	0.032	0.03	378309
1712207700	0.032	0.006	23.08	0.027	0.032	0.027	230614
1712121300	0.026	0	0.00	0.026	0.026	0.026	12600
1712034900	0.026	-0.001	-3.70	0.027	0.027	0.026	5794
1711602900	0.027	0	0.00	0.027	0.027	0.027	35401
1711516500	0.027	0	0.00	0.027	0.027	0.027	0
1711430100	0.027	0	0.00	0.027	0.027	0.027	0
1711343700	0.027	0	0.00	0.027	0.027	0.027	0
1711084500	0.027	0	0.00	0.027	0.027	0.027	0
1710998100	0.027	0	0.00	0.027	0.027	0.027	0
1710911700	0.027	0.002	8.00	0.026	0.027	0.026	38355
1710825300	0.025	0	0.00	0.025	0.025	0.025	0
1710738900	0.025	0	0.00	0.025	0.025	0.025	200851
1710479700	0.025	0	0.00	0.025	0.025	0.025	0
1710393300	0.025	0	0.00	0.025	0.025	0.025	0
1710306900	0.025	-0.001	-3.85	0.025	0.025	0.025	50000
1710220500	0.026	-0.001	-3.70	0.027	0.027	0.026	564381
1710134100	0.027	0	0.00	0.027	0.027	0.027	0
1709874900	0.027	0	0.00	0.027	0.027	0.027	56905
1709788500	0.027	0	0.00	0.027	0.027	0.027	0
1709702100	0.027	0	0.00	0.028	0.028	0.027	9923
1709615700	0.027	-0.001	-3.57	0.027	0.027	0.027	16916
1709529300	0.028	0	0.00	0.028	0.028	0.028	697999
1709270100	0.028	0	0.00	0.028	0.028	0.028	3784
1709183700	0.028	-0.002	-6.67	0.028	0.028	0.028	2000
1709097300	0.03	0	0.00	0.03	0.03	0.03	0
1709010900	0.03	0	0.00	0.03	0.03	0.03	63333
1708924500	0.03	0.001	3.45	0.029	0.03	0.029	207568
1708665300	0.029	0	0.00	0.029	0.029	0.029	12000
1708578900	0.029	-0.001	-3.33	0.029	0.029	0.029	5346
1708492500	0.03	0	0.00	0.03	0.03	0.03	0
1708406100	0.03	0.001	3.45	0.03	0.03	0.03	50000
1708319700	0.029	0	0.00	0.029	0.029	0.029	0
1708060500	0.029	0	0.00	0.029	0.029	0.029	0
1707974100	0.029	0	0.00	0.029	0.029	0.029	0
1707887700	0.029	-0.001	-3.33	0.029	0.029	0.029	30000
1707801300	0.03	0	0.00	0.03	0.03	0.03	0

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