Aston Minerals

ASO
🏛️ usa →
0.00
Last Update: 2025-06-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 52.02 52.88 51.85 52.54 1.1M
2022-12-29 52.29 52.65 51.80 52.41 1.5M
2022-12-28 53.50 53.78 51.35 51.85 1.5M
2022-12-27 51.52 53.87 51.26 53.54 1.6M
2022-12-23 49.73 51.44 49.54 51.40 1.3M
2022-12-22 50.29 50.84 49.31 49.77 1.4M
2022-12-21 51.28 51.93 50.40 51.13 1.3M
2022-12-20 51.40 51.70 50.01 50.08 1.3M
2022-12-19 52.69 53.35 51.33 51.40 1.4M
2022-12-16 52.79 53.89 51.96 52.55 4.1M
2022-12-15 54.00 54.16 52.83 53.51 1.5M
2022-12-14 55.00 56.17 54.00 54.87 1.5M
2022-12-13 56.95 57.85 54.26 54.83 1.4M
2022-12-12 54.45 55.59 53.27 55.42 1.5M
2022-12-09 56.01 56.10 52.91 54.45 2.4M
2022-12-08 56.63 57.57 54.92 56.54 2.7M
2022-12-07 49.94 57.57 49.85 56.87 7.0M
2022-12-06 48.45 49.77 48.23 49.30 3.2M
2022-12-05 49.01 49.11 47.38 48.24 1.8M
2022-12-02 48.89 50.76 48.19 49.92 1.5M
2022-12-01 50.94 51.06 49.31 49.48 1.3M
2022-11-30 50.20 50.48 49.20 50.48 1.8M
2022-11-29 50.58 51.00 49.92 50.05 1.3M
2022-11-28 51.31 51.75 50.48 50.92 1.4M
2022-11-25 51.71 52.30 51.45 51.55 0.6M
2022-11-23 50.72 52.34 50.12 52.01 1.6M
2022-11-22 49.50 50.85 48.00 50.81 2.1M
2022-11-21 47.55 48.81 47.36 48.78 1.6M
2022-11-18 48.72 49.73 46.70 48.09 1.6M
2022-11-17 44.56 47.38 44.23 47.34 1.5M
2022-11-16 46.65 46.78 44.03 44.75 2.0M
2022-11-15 46.20 49.62 46.20 48.06 2.3M
2022-11-14 44.04 46.09 43.76 45.12 1.9M
2022-11-11 43.84 44.44 43.07 44.31 1.8M
2022-11-10 43.98 45.03 42.88 43.41 1.8M
2022-11-09 41.31 42.39 40.78 41.69 1.2M
2022-11-08 43.25 43.37 41.28 41.89 1.1M
2022-11-07 42.29 43.38 41.65 43.18 1.8M
2022-11-04 42.45 42.87 40.67 42.04 1.5M
2022-11-03 42.13 42.30 41.09 41.67 1.5M
2022-11-02 43.74 44.19 42.39 42.40 1.5M
2022-11-01 44.71 45.02 43.38 44.12 1.2M
2022-10-31 44.62 44.90 43.52 44.03 1.2M
2022-10-28 43.98 44.85 42.89 44.54 1.1M
2022-10-27 44.59 45.04 43.61 43.83 1.9M
2022-10-26 45.66 46.34 44.50 44.66 1.0M
2022-10-25 44.52 46.13 44.42 45.52 1.6M
2022-10-24 43.19 44.76 42.46 44.25 1.5M
2022-10-21 42.44 43.26 41.97 42.96 1.2M
2022-10-20 43.83 44.82 42.21 42.25 1.1M
2022-10-19 44.46 45.04 42.71 43.37 1.8M
2022-10-18 46.00 46.25 44.54 45.41 1.3M
2022-10-17 45.07 45.33 43.97 44.63 1.5M
2022-10-14 45.43 45.57 43.92 44.08 1.3M
2022-10-13 43.76 45.46 42.37 44.84 1.2M
2022-10-12 44.21 44.95 43.52 44.91 1.1M
2022-10-11 43.50 45.58 43.50 44.11 1.3M
2022-10-10 44.71 44.77 43.16 43.80 1.1M
2022-10-07 44.96 45.29 44.01 44.56 1.2M
2022-10-06 45.75 46.43 45.04 45.71 0.9M
2022-10-05 44.97 46.09 44.09 45.51 1.0M
2022-10-04 45.51 46.40 44.59 45.60 1.9M
2022-10-03 42.77 44.58 42.48 44.13 2.1M
2022-09-30 43.23 43.80 40.90 42.18 4.1M
2022-09-29 46.99 47.11 45.07 45.16 1.6M
2022-09-28 45.30 48.04 45.20 47.63 2.3M
2022-09-27 43.61 45.87 43.61 45.32 2.5M
2022-09-26 43.90 45.27 42.88 42.91 1.7M
2022-09-23 44.05 44.82 43.13 44.29 1.7M
2022-09-22 45.66 45.99 44.34 44.99 1.6M
2022-09-21 47.52 48.09 45.92 45.96 1.3M
2022-09-20 47.64 47.70 46.72 47.13 1.3M
2022-09-19 46.62 48.77 46.55 48.33 1.7M
2022-09-16 47.14 47.78 46.72 47.16 2.7M
2022-09-15 47.98 48.80 47.45 48.05 1.2M
2022-09-14 48.54 48.61 47.01 47.81 1.5M
2022-09-13 48.94 49.60 47.85 48.46 2.2M
2022-09-12 49.94 51.51 49.94 50.67 2.4M
2022-09-09 48.58 49.86 47.88 49.56 2.5M
2022-09-08 47.51 49.73 47.39 48.28 2.7M
2022-09-07 45.42 48.44 44.50 47.81 6.8M
2022-09-06 42.44 42.94 41.44 41.93 2.4M
2022-09-02 44.23 44.23 42.31 42.72 1.3M
2022-09-01 42.39 43.33 42.13 43.25 1.4M
2022-08-31 43.89 43.91 42.42 43.08 1.6M
2022-08-30 44.77 45.22 43.88 44.00 1.5M
2022-08-29 43.70 45.13 43.09 44.77 1.1M
2022-08-26 46.47 46.88 44.28 44.37 1.2M
2022-08-25 45.41 46.56 44.92 46.24 0.9M
2022-08-24 45.13 45.98 44.86 45.19 0.9M
2022-08-23 45.72 47.24 45.15 45.31 1.6M
2022-08-22 45.57 46.18 45.19 45.35 1.3M
2022-08-19 46.75 47.17 46.49 46.62 0.9M
2022-08-18 47.38 47.38 46.34 47.25 1.0M
2022-08-17 47.64 48.49 47.31 47.63 1.4M
2022-08-16 46.92 50.00 46.92 48.46 2.2M
2022-08-15 46.75 47.33 46.35 47.30 1.3M
2022-08-12 46.85 47.20 45.87 47.00 1.4M
2022-08-11 45.33 46.73 45.28 46.50 1.7M
2022-08-10 43.61 44.91 43.22 44.88 1.5M
2022-08-09 44.71 44.73 41.92 42.48 1.5M
2022-08-08 43.42 45.69 43.35 44.73 1.5M
2022-08-05 42.53 43.06 42.03 43.06 1.1M
2022-08-04 43.89 44.07 42.97 43.00 1.0M
2022-08-03 43.65 44.33 43.06 43.90 1.2M
2022-08-02 43.70 44.03 43.15 43.27 0.9M
2022-08-01 42.40 44.18 42.40 43.86 1.3M
2022-07-29 42.37 43.23 41.65 43.03 1.4M
2022-07-28 40.95 42.23 40.44 42.15 1.1M
2022-07-27 40.47 41.22 39.67 40.77 1.1M
2022-07-26 41.21 41.26 39.84 39.96 2.0M
2022-07-25 43.78 44.25 42.48 42.88 1.9M
2022-07-22 43.00 44.47 42.92 43.45 2.0M
2022-07-21 42.68 43.58 42.15 43.57 1.1M
2022-07-20 41.50 42.99 41.37 42.90 1.7M
2022-07-19 40.72 41.59 40.48 41.50 1.9M
2022-07-18 40.07 40.98 39.77 40.03 1.9M
2022-07-15 39.27 39.84 38.29 39.80 1.9M
2022-07-14 38.36 38.66 37.73 38.44 0.9M
2022-07-13 37.42 38.85 37.41 38.75 1.4M
2022-07-12 37.43 38.49 37.22 37.99 1.4M
2022-07-11 38.05 38.53 37.34 37.39 1.1M
2022-07-08 37.91 38.44 37.33 38.14 1.3M
2022-07-07 36.07 37.72 36.04 37.69 1.4M
2022-07-06 36.28 36.53 35.33 35.82 1.5M
2022-07-05 34.31 36.58 33.82 36.56 2.1M
2022-07-01 35.17 35.48 34.12 34.99 2.2M
2022-06-30 35.12 36.71 34.68 35.54 2.6M
2022-06-29 36.58 36.61 35.21 35.90 3.1M
2022-06-28 38.30 39.13 36.65 36.82 2.2M
2022-06-27 38.75 39.19 37.71 38.30 2.4M
2022-06-24 36.72 39.07 36.63 38.63 3.7M
2022-06-23 35.90 36.94 35.69 36.72 1.8M
2022-06-22 35.23 36.71 35.12 36.06 2.3M
2022-06-21 35.28 36.26 35.05 36.06 3.1M
2022-06-17 33.36 34.91 33.28 34.35 3.4M
2022-06-16 33.95 34.39 32.86 33.13 2.5M
2022-06-15 34.40 35.73 34.33 35.04 2.9M
2022-06-14 33.57 34.76 33.43 34.24 2.4M
2022-06-13 35.39 36.15 33.32 33.51 3.2M
2022-06-10 36.78 37.57 36.23 36.63 2.2M
2022-06-09 37.99 38.79 37.82 37.86 2.0M
2022-06-08 38.63 38.89 37.93 38.22 2.4M
2022-06-07 37.51 39.03 36.77 38.70 4.9M
2022-06-06 35.05 35.60 34.01 35.57 2.6M
2022-06-03 35.23 35.91 34.46 34.73 2.3M
2022-06-02 33.84 36.00 33.76 35.75 2.7M
2022-06-01 34.08 34.30 32.91 33.89 1.9M
2022-05-31 34.03 34.61 32.98 33.51 2.3M
2022-05-27 33.68 34.60 33.32 34.41 2.4M
2022-05-26 31.60 34.33 31.49 33.98 4.1M
2022-05-25 25.20 31.17 25.10 31.07 7.2M
2022-05-24 29.52 29.75 26.70 27.61 5.5M
2022-05-23 31.12 31.27 30.03 30.23 3.2M
2022-05-20 31.79 31.93 29.53 30.83 3.5M
2022-05-19 31.72 32.40 30.26 31.55 4.6M
2022-05-18 35.18 35.24 31.15 32.26 9.2M
2022-05-17 36.67 37.22 35.30 37.03 1.8M
2022-05-16 36.22 36.51 35.43 36.08 1.3M
2022-05-13 35.54 36.70 35.54 36.62 1.5M
2022-05-12 34.09 36.71 33.71 35.25 2.4M
2022-05-11 36.43 37.05 34.39 34.49 2.2M
2022-05-10 36.64 37.21 35.18 35.81 1.3M
2022-05-09 37.09 37.19 35.54 35.97 2.3M
2022-05-06 38.43 38.58 36.80 37.68 1.6M
2022-05-05 38.86 39.22 37.56 38.80 1.6M
2022-05-04 38.74 39.79 37.77 39.57 1.1M
2022-05-03 38.39 39.24 37.76 38.95 1.1M
2022-05-02 37.55 38.30 36.52 38.22 1.7M
2022-04-29 38.31 38.78 37.19 37.36 1.6M
2022-04-28 37.87 38.98 37.08 38.78 1.4M
2022-04-27 38.20 38.34 36.94 37.51 2.7M
2022-04-26 39.32 39.60 38.16 38.16 1.4M
2022-04-25 38.69 39.76 38.27 39.72 1.6M
2022-04-22 40.78 40.78 38.91 38.99 2.1M
2022-04-21 42.81 43.17 40.87 40.99 1.8M
2022-04-20 41.93 42.77 41.72 42.18 2.4M
2022-04-19 39.91 41.97 39.91 41.71 2.4M
2022-04-18 40.20 40.45 39.25 39.98 2.9M
2022-04-14 40.28 41.12 40.21 40.27 2.3M
2022-04-13 39.02 40.40 38.99 40.21 1.9M
2022-04-12 38.79 39.94 38.79 39.10 3.1M
2022-04-11 38.52 39.48 38.11 38.56 2.3M
2022-04-08 38.32 39.22 37.92 38.64 2.2M
2022-04-07 37.17 38.87 36.94 38.50 2.6M
2022-04-06 37.81 38.00 36.51 37.31 3.2M
2022-04-05 38.27 38.60 37.52 38.14 2.5M
2022-04-04 39.11 39.12 38.33 38.60 2.8M
2022-04-01 39.83 40.17 38.55 38.81 3.3M
2022-03-31 39.32 39.84 38.42 39.40 4.0M
2022-03-30 39.51 40.54 38.35 39.17 4.4M
2022-03-29 38.72 40.02 37.54 39.53 8.7M
2022-03-28 36.37 36.75 35.66 36.19 4.5M
2022-03-25 37.78 37.78 36.23 36.53 2.5M
2022-03-24 37.57 37.84 36.95 37.32 2.4M
2022-03-23 37.74 38.58 37.53 37.55 2.4M
2022-03-22 37.85 38.92 37.21 38.22 3.3M
2022-03-21 38.72 39.36 36.41 37.08 3.2M
2022-03-18 36.41 38.90 36.41 38.65 5.3M
2022-03-17 35.59 36.77 35.51 36.65 2.9M
2022-03-16 35.59 36.20 34.85 36.09 4.4M
2022-03-15 34.56 36.00 34.05 35.80 23.3M
2022-03-14 33.70 35.70 33.10 34.42 10.5M
2022-03-11 33.00 33.26 31.61 31.68 1.3M
2022-03-10 32.02 32.89 31.46 32.72 1.7M
2022-03-09 31.77 33.18 31.64 32.73 1.6M
2022-03-08 30.16 32.32 29.74 30.91 3.4M
2022-03-07 32.16 32.73 29.93 29.95 3.2M
2022-03-04 31.60 32.28 30.55 32.10 2.5M
2022-03-03 32.29 32.46 30.93 32.14 1.7M
2022-03-02 30.93 32.97 30.28 32.29 2.8M
2022-03-01 32.16 32.64 30.45 30.65 2.4M
2022-02-28 32.59 33.09 31.79 32.37 2.1M
2022-02-25 32.39 33.09 31.40 33.02 2.3M
2022-02-24 30.32 33.01 30.03 32.69 2.6M
2022-02-23 33.40 33.62 31.65 31.76 2.1M
2022-02-22 34.05 35.05 32.93 33.17 2.5M
2022-02-18 33.71 34.85 33.13 34.27 3.6M
2022-02-17 34.79 35.29 33.96 34.12 2.0M
2022-02-16 35.77 36.17 34.43 35.31 2.1M
2022-02-15 34.80 36.26 34.75 36.18 2.1M
2022-02-14 36.43 36.72 33.91 34.33 4.0M
2022-02-11 37.82 37.97 36.06 36.49 2.2M
2022-02-10 38.24 39.76 37.65 37.88 2.4M
2022-02-09 38.87 39.38 38.46 39.01 1.1M
2022-02-08 36.99 38.76 36.59 38.35 2.0M
2022-02-07 36.80 37.45 36.29 37.04 1.8M
2022-02-04 37.44 37.63 35.69 36.76 2.8M
2022-02-03 39.32 39.51 37.18 37.37 2.0M
2022-02-02 40.60 40.85 39.33 39.43 2.1M
2022-02-01 38.90 40.52 38.72 40.42 2.7M
2022-01-31 37.40 39.27 37.39 38.90 1.7M
2022-01-28 36.86 37.71 36.28 37.66 1.6M
2022-01-27 37.67 38.50 36.77 36.88 1.3M
2022-01-26 38.54 38.81 36.19 36.90 1.8M
2022-01-25 37.51 38.14 36.52 37.73 1.6M
2022-01-24 34.44 38.45 33.88 38.40 3.0M
2022-01-21 36.71 37.23 35.40 36.33 4.2M
2022-01-20 39.05 39.56 37.20 37.20 4.3M
2022-01-19 39.02 39.88 38.06 38.77 2.0M
2022-01-18 38.37 39.54 37.51 38.85 2.2M
2022-01-14 39.61 39.79 37.72 38.41 2.7M
2022-01-13 41.13 41.46 39.95 40.06 2.4M
2022-01-12 40.00 41.03 39.94 40.18 1.6M
2022-01-11 38.59 39.52 37.44 39.50 2.6M
2022-01-10 40.10 40.10 37.15 38.55 4.3M
2022-01-07 41.59 42.60 40.60 40.67 2.7M
2022-01-06 42.42 43.27 41.43 41.82 2.0M
2022-01-05 43.22 43.71 41.54 41.62 1.7M
2022-01-04 44.15 44.80 42.52 43.09 1.7M
2022-01-03 44.02 45.49 43.96 44.21 2.2M