ASX:AS1

Angel Seafood Holdings Stock Price (Quote)

etoro logo Buy AS1
*Your capital is at risk
A$0.0750
-0.0040 (-5.06%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days A$0.0670 A$0.0800 Tuesday, 18th Nov 2025 AS1.AX stock ended at A$0.0750. This is 5.06% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 9.86% from a day low at A$0.0710 to a day high of A$0.0780.
90 days A$0.0580 A$0.0910
52 weeks A$0.0370 A$0.0910

Historical Angel Seafood Holdings Ltd prices

Date Open High Low Close Volume
Nov 18, 2025 A$0.0780 A$0.0780 A$0.0710 A$0.0750 5 393 264
Nov 17, 2025 A$0.0800 A$0.0800 A$0.0780 A$0.0790 4 593 876
Nov 14, 2025 A$0.0800 A$0.0800 A$0.0800 A$0.0800 1 154 083
Nov 13, 2025 A$0.0800 A$0.0800 A$0.0800 A$0.0800 4 737 001
Nov 12, 2025 A$0.0800 A$0.0800 A$0.0800 A$0.0800 256 331
Nov 11, 2025 A$0.0780 A$0.0800 A$0.0750 A$0.0800 862 259
Nov 10, 2025 A$0.0760 A$0.0770 A$0.0710 A$0.0770 1 419 787
Nov 07, 2025 A$0.0720 A$0.0750 A$0.0670 A$0.0750 1 442 015
Nov 06, 2025 A$0.0730 A$0.0730 A$0.0730 A$0.0730 20 000
Nov 05, 2025 A$0.0720 A$0.0720 A$0.0670 A$0.0700 609 057
Nov 04, 2025 A$0.0700 A$0.0720 A$0.0670 A$0.0720 439 327
Nov 03, 2025 A$0.0740 A$0.0740 A$0.0700 A$0.0700 1 013 056
Oct 31, 2025 A$0.0680 A$0.0740 A$0.0680 A$0.0740 5 449 641
Oct 30, 2025 A$0.0710 A$0.0710 A$0.0690 A$0.0690 482 784
Oct 29, 2025 A$0.0710 A$0.0710 A$0.0710 A$0.0710 68 250
Oct 28, 2025 A$0.0700 A$0.0750 A$0.0690 A$0.0700 230 015
Oct 27, 2025 A$0.0690 A$0.0700 A$0.0690 A$0.0690 148 273
Oct 24, 2025 A$0.0700 A$0.0700 A$0.0690 A$0.0700 156 556
Oct 23, 2025 A$0.0720 A$0.0720 A$0.0670 A$0.0700 745 385
Oct 22, 2025 A$0.0720 A$0.0720 A$0.0710 A$0.0720 487 135
Oct 21, 2025 A$0.0720 A$0.0800 A$0.0720 A$0.0750 1 159 746
Oct 20, 2025 A$0.0750 A$0.0750 A$0.0680 A$0.0700 417 667
Oct 17, 2025 A$0.0840 A$0.0840 A$0.0760 A$0.0760 1 554 923
Oct 16, 2025 A$0.0830 A$0.0840 A$0.0820 A$0.0820 626 981
Oct 15, 2025 A$0.0830 A$0.0840 A$0.0820 A$0.0840 294 228

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use AS1.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the AS1.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the AS1.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ANGEL SEAFOOD HOLDINGS LTD
Angel Seafood Holdings
South32 Limited operates as a diversified metals and mining company in Australia, Southern Africa, North America, and South America. The company operates through Worsley Alumina, Hillside Aluminium, Mozal Aluminium, Brazil Alumina, Illawarra Metallurgical Coal, Eagle Downs Metallurgical Coal, Australia Manganese, South Africa Managanese, Cerro Matoso, Cannington, Hermosa, and South Africa Energy Coal segments. It has a portfolio of assets produci...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE