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
2023-12-29 66.08 66.59 65.86 66.00 1.1M
2023-12-28 66.00 66.44 65.67 66.14 1.2M
2023-12-27 64.39 66.22 64.39 66.13 1.8M
2023-12-26 62.56 64.65 62.56 64.47 1.0M
2023-12-22 61.84 63.76 60.65 62.40 1.3M
2023-12-21 62.95 63.67 62.34 63.65 1.0M
2023-12-20 63.07 63.74 62.27 62.30 1.4M
2023-12-19 61.46 63.97 61.40 63.56 2.0M
2023-12-18 61.69 61.90 60.83 60.96 1.7M
2023-12-15 61.47 61.83 60.28 61.06 3.4M
2023-12-14 59.52 61.32 59.46 60.90 1.9M
2023-12-13 56.55 58.43 55.76 58.29 1.5M
2023-12-12 55.97 56.76 55.50 56.45 1.0M
2023-12-11 56.00 56.69 55.73 56.45 1.0M
2023-12-08 55.55 56.21 55.17 55.96 1.2M
2023-12-07 54.69 55.70 54.61 55.55 1.3M
2023-12-06 55.20 56.46 54.65 54.74 1.4M
2023-12-05 55.60 55.90 54.11 54.61 1.8M
2023-12-04 55.41 56.22 54.79 55.98 2.0M
2023-12-01 51.89 55.56 51.04 55.17 4.4M
2023-11-30 45.74 51.30 45.54 50.87 5.6M
2023-11-29 49.78 50.84 49.54 50.54 3.7M
2023-11-28 48.60 49.75 48.07 48.85 2.0M
2023-11-27 49.36 50.20 48.52 49.10 2.0M
2023-11-24 48.78 49.79 48.30 49.71 0.7M
2023-11-22 48.39 48.96 47.86 48.41 1.2M
2023-11-21 49.72 50.70 48.11 48.19 2.4M
2023-11-20 49.51 49.52 48.00 48.17 1.5M
2023-11-17 49.15 50.09 48.34 49.69 1.4M
2023-11-16 48.39 48.96 47.57 47.77 0.9M
2023-11-15 48.28 50.53 48.28 49.26 1.6M
2023-11-14 46.00 48.62 46.00 47.99 1.4M
2023-11-13 45.32 45.62 44.56 44.81 1.0M
2023-11-10 45.54 45.74 44.21 45.67 0.9M
2023-11-09 47.80 47.80 44.98 45.32 1.5M
2023-11-08 48.28 49.35 46.84 47.28 1.2M
2023-11-07 48.82 49.36 48.37 48.87 1.1M
2023-11-06 49.02 49.58 48.43 48.96 1.2M
2023-11-03 47.55 49.17 47.53 48.85 1.6M
2023-11-02 45.45 46.96 45.24 46.89 1.8M
2023-11-01 44.69 44.69 43.62 44.58 1.3M
2023-10-31 44.06 45.17 43.81 44.84 0.8M
2023-10-30 43.64 44.17 43.07 43.94 1.0M
2023-10-27 44.39 44.56 43.21 43.27 0.8M
2023-10-26 44.62 44.93 43.90 44.41 0.9M
2023-10-25 43.93 44.93 43.43 44.62 1.2M
2023-10-24 44.00 44.60 43.27 43.91 1.8M
2023-10-23 45.47 45.54 43.72 43.77 3.2M
2023-10-20 46.64 46.69 45.34 46.00 1.4M
2023-10-19 46.91 47.43 46.37 46.62 1.6M
2023-10-18 46.67 48.06 46.67 47.18 1.8M
2023-10-17 45.11 47.19 45.11 47.12 2.1M
2023-10-16 43.69 45.69 43.10 45.32 1.8M
2023-10-13 43.76 43.98 43.10 43.25 1.3M
2023-10-12 45.53 45.61 43.20 43.63 1.6M
2023-10-11 45.54 45.93 44.73 45.39 1.0M
2023-10-10 44.03 45.66 44.01 45.48 1.8M
2023-10-09 43.23 44.23 43.12 43.97 1.4M
2023-10-06 43.12 44.30 42.83 43.73 1.4M
2023-10-05 44.47 44.57 43.19 43.56 1.9M
2023-10-04 44.42 44.87 43.97 44.51 1.1M
2023-10-03 45.36 45.50 44.30 44.37 1.6M
2023-10-02 47.10 47.32 45.47 45.71 1.9M
2023-09-29 48.02 48.46 47.14 47.27 1.6M
2023-09-28 46.21 47.17 46.21 47.01 1.3M
2023-09-27 45.61 46.66 45.61 46.41 1.4M
2023-09-26 45.59 46.16 45.37 45.61 1.3M
2023-09-25 46.50 46.89 45.82 45.99 1.7M
2023-09-22 47.67 47.67 46.44 46.76 2.8M
2023-09-21 48.30 48.43 47.13 47.63 2.4M
2023-09-20 49.52 49.66 48.58 48.69 1.0M
2023-09-19 49.57 49.95 49.15 49.44 1.3M
2023-09-18 50.02 50.02 48.91 49.49 1.8M
2023-09-15 50.51 50.71 49.83 50.14 2.3M
2023-09-14 49.88 51.49 49.73 51.17 1.5M
2023-09-13 49.51 50.35 49.34 49.67 1.6M
2023-09-12 49.89 50.50 48.92 49.09 1.6M
2023-09-11 50.63 51.15 49.18 49.43 1.9M
2023-09-08 51.02 51.41 50.30 51.02 1.3M
2023-09-07 51.15 51.73 50.87 51.52 1.0M
2023-09-06 52.50 53.18 51.11 51.40 1.0M
2023-09-05 53.00 53.60 51.88 52.49 1.8M
2023-09-01 55.01 56.00 53.56 53.69 1.9M
2023-08-31 57.11 58.12 54.39 54.57 6.1M
2023-08-30 49.92 50.45 49.68 49.94 2.6M
2023-08-29 49.26 49.91 48.91 49.77 1.3M
2023-08-28 49.76 50.25 48.32 49.35 2.4M
2023-08-25 50.97 51.50 49.72 49.74 1.5M
2023-08-24 49.50 50.38 49.08 49.94 1.7M
2023-08-23 50.24 50.63 48.66 49.59 4.3M
2023-08-22 52.28 53.71 51.06 51.89 3.8M
2023-08-21 57.28 57.90 55.59 55.72 1.4M
2023-08-18 55.35 57.41 55.11 57.27 1.4M
2023-08-17 57.10 57.63 55.91 55.97 0.7M
2023-08-16 57.65 58.85 56.89 56.98 1.1M
2023-08-15 56.59 57.75 56.29 57.67 1.2M
2023-08-14 56.70 57.15 56.01 57.07 1.2M
2023-08-11 54.81 55.35 54.41 55.19 0.9M
2023-08-10 55.92 56.44 54.45 55.40 1.1M
2023-08-09 55.89 56.04 54.74 55.70 1.2M
2023-08-08 57.49 57.63 55.74 55.89 1.8M
2023-08-07 59.00 59.35 57.43 58.13 1.0M
2023-08-04 59.13 60.22 58.47 58.83 0.9M
2023-08-03 57.66 59.25 57.63 58.80 0.9M
2023-08-02 58.02 58.65 57.40 57.77 0.7M
2023-08-01 59.26 59.87 58.19 58.63 0.9M
2023-07-31 58.64 60.11 58.64 59.79 1.2M
2023-07-28 57.75 58.80 57.44 58.70 0.9M
2023-07-27 58.16 58.99 56.99 57.37 1.5M
2023-07-26 56.49 58.13 56.34 58.02 0.8M
2023-07-25 56.01 56.65 55.72 56.37 1.0M
2023-07-24 54.89 56.35 54.76 55.95 1.0M
2023-07-21 55.00 55.19 53.71 54.89 1.3M
2023-07-20 55.91 56.28 55.07 55.17 1.0M
2023-07-19 55.99 56.56 54.95 56.07 1.7M
2023-07-18 56.52 57.38 55.06 55.62 1.9M
2023-07-17 56.47 56.96 55.62 56.40 1.2M
2023-07-14 57.07 57.97 56.43 56.77 1.4M
2023-07-13 58.59 58.74 56.65 57.30 1.6M
2023-07-12 58.16 59.07 58.01 58.62 1.7M
2023-07-11 57.84 58.51 57.28 57.40 1.6M
2023-07-10 55.58 57.93 55.52 57.77 2.3M
2023-07-07 53.73 55.58 53.71 55.39 1.4M
2023-07-06 53.50 53.88 53.13 53.54 1.1M
2023-07-05 53.55 54.53 53.22 54.16 1.8M
2023-07-03 54.03 54.45 53.49 53.80 0.9M
2023-06-30 53.26 54.21 52.84 54.05 1.5M
2023-06-29 53.83 54.88 52.98 53.15 1.6M
2023-06-28 53.15 53.43 51.39 52.82 1.8M
2023-06-27 50.92 53.86 50.64 53.38 2.8M
2023-06-26 50.06 51.73 49.94 51.00 1.9M
2023-06-23 49.80 51.38 49.50 49.76 6.4M
2023-06-22 49.23 50.15 48.92 50.09 1.6M
2023-06-21 49.05 49.49 48.67 48.98 1.3M
2023-06-20 48.33 49.05 48.00 49.00 1.6M
2023-06-16 49.77 49.86 48.33 48.58 3.0M
2023-06-15 50.47 50.48 48.80 49.53 2.3M
2023-06-14 51.66 51.77 49.88 50.06 1.6M
2023-06-13 50.90 52.05 50.08 51.73 1.9M
2023-06-12 50.51 51.01 49.65 50.69 1.7M
2023-06-09 50.80 50.98 49.84 50.42 1.6M
2023-06-08 51.25 52.60 50.10 50.80 2.0M
2023-06-07 49.42 51.64 48.32 51.38 3.7M
2023-06-06 47.32 50.45 47.05 49.42 5.2M
2023-06-05 51.00 51.24 48.08 48.53 3.5M
2023-06-02 49.43 51.49 49.25 51.37 2.8M
2023-06-01 48.79 49.20 47.66 48.61 1.5M
2023-05-31 48.61 49.16 47.07 48.96 2.4M
2023-05-30 49.87 49.87 48.19 48.88 1.4M
2023-05-26 49.85 50.25 49.46 49.69 1.6M
2023-05-25 51.01 51.09 49.52 50.35 2.2M
2023-05-24 52.65 52.83 51.08 51.31 1.4M
2023-05-23 53.00 54.04 51.95 52.67 1.7M
2023-05-22 53.68 53.68 51.88 52.94 2.7M
2023-05-19 56.95 57.09 52.65 53.81 5.1M
2023-05-18 58.28 58.99 57.57 58.26 0.8M
2023-05-17 56.34 58.88 56.00 58.25 1.4M
2023-05-16 58.14 58.35 55.47 55.83 2.5M
2023-05-15 59.66 59.72 58.34 59.00 1.4M
2023-05-12 60.35 60.90 58.97 59.62 0.6M
2023-05-11 60.69 60.94 59.36 60.17 0.7M
2023-05-10 61.23 61.55 59.69 60.60 0.7M
2023-05-09 60.24 61.17 59.51 60.47 0.9M
2023-05-08 61.11 61.76 60.40 60.60 0.9M
2023-05-05 61.72 62.00 60.55 61.00 1.0M
2023-05-04 61.91 62.14 60.61 61.04 0.9M
2023-05-03 62.80 63.25 61.81 62.04 0.8M
2023-05-02 60.96 63.11 60.10 62.80 1.3M
2023-05-01 63.65 63.96 60.35 61.00 2.6M
2023-04-28 64.04 64.08 62.68 63.52 1.5M
2023-04-27 64.30 64.30 62.63 63.93 1.6M
2023-04-26 66.30 66.65 64.91 65.22 0.8M
2023-04-25 67.62 67.95 65.70 65.87 1.0M
2023-04-24 66.59 68.71 66.42 68.26 1.2M
2023-04-21 67.50 67.74 66.57 66.65 1.0M
2023-04-20 67.31 68.61 67.31 67.74 1.0M
2023-04-19 66.99 67.99 66.21 67.65 1.0M
2023-04-18 65.42 67.43 65.36 67.02 1.2M
2023-04-17 67.25 67.94 64.62 64.75 1.5M
2023-04-14 67.88 68.80 67.00 67.09 1.2M
2023-04-13 68.00 68.38 66.08 67.67 1.5M
2023-04-12 66.53 69.02 66.40 67.92 2.5M
2023-04-11 65.08 66.51 65.00 65.93 1.6M
2023-04-10 63.00 64.95 62.96 64.47 1.4M
2023-04-06 63.14 63.47 61.75 63.05 1.2M
2023-04-05 62.15 63.57 61.63 63.32 1.7M
2023-04-04 66.53 67.07 61.47 62.58 3.0M
2023-04-03 65.57 67.63 65.35 66.43 1.9M
2023-03-31 63.40 65.32 63.24 65.25 1.6M
2023-03-30 63.76 63.88 62.61 62.85 0.8M
2023-03-29 64.19 64.36 62.27 63.02 1.4M
2023-03-28 63.58 64.68 63.41 63.88 0.9M
2023-03-27 65.14 65.33 63.28 63.79 1.2M
2023-03-24 63.45 65.08 62.52 64.95 1.1M
2023-03-23 63.96 64.66 62.38 63.97 1.4M
2023-03-22 65.33 65.46 63.60 63.63 1.2M
2023-03-21 65.01 65.78 64.11 64.67 1.4M
2023-03-20 63.79 65.98 63.30 63.86 1.8M
2023-03-17 64.18 65.10 62.78 63.31 4.6M
2023-03-16 62.27 67.70 60.79 64.95 4.9M
2023-03-15 58.40 60.22 58.08 59.91 2.1M
2023-03-14 59.97 61.43 59.18 59.97 1.4M
2023-03-13 58.50 59.92 57.96 58.45 1.6M
2023-03-10 60.55 61.36 59.27 59.87 1.5M
2023-03-09 60.78 62.02 60.72 61.01 1.4M
2023-03-08 60.87 61.05 59.93 60.88 0.9M
2023-03-07 59.79 62.21 59.59 60.51 1.8M
2023-03-06 60.41 61.20 58.69 59.02 1.8M
2023-03-03 60.40 61.31 59.66 60.43 1.2M
2023-03-02 59.26 59.73 58.66 59.26 0.7M
2023-03-01 58.91 59.58 58.31 59.33 0.9M
2023-02-28 59.45 60.12 59.10 59.15 0.8M
2023-02-27 60.16 60.87 58.78 59.31 0.7M
2023-02-24 58.60 59.90 58.13 59.55 0.9M
2023-02-23 59.46 60.75 58.38 59.59 0.7M
2023-02-22 59.34 60.61 59.09 59.82 1.1M
2023-02-21 61.54 61.73 58.92 59.01 1.2M
2023-02-17 61.20 62.86 60.45 62.66 1.5M
2023-02-16 60.54 61.83 59.60 60.97 1.1M
2023-02-15 57.71 60.19 57.62 60.00 1.0M
2023-02-14 58.00 58.60 57.18 58.18 0.8M
2023-02-13 57.90 58.49 56.41 58.43 0.9M
2023-02-10 57.15 57.47 56.04 57.38 0.8M
2023-02-09 60.00 60.00 57.41 57.51 0.8M
2023-02-08 59.20 59.70 58.33 58.78 1.0M
2023-02-07 61.07 61.07 58.64 60.12 1.4M
2023-02-06 61.99 62.97 60.54 61.25 1.2M
2023-02-03 62.02 63.89 61.82 62.51 1.2M
2023-02-02 59.80 63.54 59.80 62.20 2.2M
2023-02-01 58.07 59.84 57.58 59.39 1.5M
2023-01-31 57.00 58.44 56.70 58.42 1.6M
2023-01-30 55.39 57.80 55.27 56.80 1.3M
2023-01-27 55.20 56.32 55.11 55.65 0.8M
2023-01-26 55.39 55.84 54.08 55.37 0.8M
2023-01-25 53.83 54.89 53.39 54.87 1.2M
2023-01-24 54.84 55.57 54.30 54.42 1.0M
2023-01-23 54.46 55.27 53.99 54.89 1.3M
2023-01-20 53.26 54.19 52.39 54.15 1.1M
2023-01-19 53.73 53.95 52.29 52.91 1.5M
2023-01-18 56.16 56.63 54.12 54.42 1.3M
2023-01-17 55.13 56.11 54.92 55.89 1.3M
2023-01-13 55.35 56.31 54.93 55.68 1.1M
2023-01-12 54.97 55.74 54.30 55.38 1.3M
2023-01-11 55.31 56.08 54.63 54.73 1.4M
2023-01-10 53.96 55.12 53.10 55.09 1.2M
2023-01-09 52.41 54.75 52.41 54.00 1.4M
2023-01-06 51.80 54.33 51.80 52.58 1.4M
2023-01-05 51.59 52.10 50.85 51.72 1.1M
2023-01-04 50.65 52.00 50.38 51.83 1.9M
2023-01-03 53.21 54.09 50.77 50.78 1.8M