Australia markets open in 1 hour 28 minutes

Australian Strategic Materials Ltd (ASM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0150-0.0050 (-0.49%)
At close: 04:10PM AEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.01001.02001.00001.01501.0150168,683
23 May 20241.01501.02001.01001.02001.0200197,583
22 May 20241.04501.04501.01001.01501.0150291,143
21 May 20241.04501.08501.02501.03001.0300633,806
20 May 20241.03501.05501.01501.04001.0400295,388
17 May 20241.01501.05000.99001.02001.0200521,451
16 May 20240.99001.01500.98001.00001.0000181,581
15 May 20241.01501.01500.98751.00001.0000630,170
14 May 20241.01001.02001.00501.01001.0100126,656
13 May 20241.02501.02501.01001.01001.0100236,689
10 May 20241.01001.02501.00501.01501.0150317,535
09 May 20241.02001.02001.00001.00001.0000364,280
08 May 20241.01001.02001.00501.01001.0100105,286
07 May 20241.02001.02501.01001.01001.0100150,223
06 May 20241.05001.05001.00501.01001.0100348,169
03 May 20241.01001.02501.00001.01001.0100197,517
02 May 20241.02001.02251.01001.01001.0100110,607
01 May 20241.03001.03501.01001.03001.0300190,348
30 Apr 20241.03001.05251.02001.02001.0200604,088
29 Apr 20241.05001.05001.01501.02001.0200875,951
26 Apr 20241.04501.06501.00501.02001.02001,955,128
24 Apr 20241.06001.08000.99000.99500.99501,923,914
23 Apr 20241.10001.12001.06501.06501.0650908,870
22 Apr 20241.17001.17001.12501.12501.1250757,907
19 Apr 20241.19501.20001.16501.20001.2000304,194
18 Apr 20241.20001.23001.18001.19001.1900163,240
17 Apr 20241.30001.30001.15001.17501.17501,148,498
16 Apr 20241.44001.44001.44001.44001.4400-
15 Apr 20241.44001.44001.44001.44001.4400-
12 Apr 20241.45501.53001.42001.44001.4400224,408
11 Apr 20241.45001.48501.40001.46001.4600235,831
10 Apr 20241.41001.51001.41001.45001.4500635,711
09 Apr 20241.38001.42501.36501.39501.3950255,055
08 Apr 20241.37501.40001.35501.37001.370054,336
05 Apr 20241.37001.40501.33501.37501.3750156,900
04 Apr 20241.39501.44501.36501.40001.400070,282
03 Apr 20241.46001.46001.37001.37001.3700263,218
02 Apr 20241.43501.46001.37501.45501.4550273,658
28 Mar 20241.40001.44001.36001.38001.3800246,315
27 Mar 20241.44001.47001.36001.36501.3650448,227
26 Mar 20241.48501.49001.40001.43001.4300239,948
25 Mar 20241.43501.52001.41501.49001.4900608,304
22 Mar 20241.43001.48001.37001.38501.3850777,510
21 Mar 20241.48001.65001.36001.43501.43502,954,720
20 Mar 20240.99001.20000.99001.19001.1900745,489
19 Mar 20241.01501.01500.98000.99000.9900225,007
18 Mar 20241.02001.06001.00001.01501.0150208,683
15 Mar 20241.08501.08501.02001.02001.0200255,209
14 Mar 20241.05501.09001.03501.08501.0850485,797
13 Mar 20241.04001.06001.02001.05001.0500410,494
12 Mar 20240.95001.03000.94001.03001.0300245,385
11 Mar 20240.95000.96000.93000.94500.9450173,973
08 Mar 20240.95500.98000.94500.95000.9500212,474
07 Mar 20240.98000.98000.95500.96000.9600101,579
06 Mar 20240.99000.99000.96000.96500.9650136,551
05 Mar 20240.97000.99000.95500.98000.9800139,336
04 Mar 20241.01001.03500.97000.97000.9700244,257
01 Mar 20240.98001.01500.97501.01001.0100436,785
29 Feb 20240.96000.98000.95000.98000.9800144,864
28 Feb 20240.96500.98000.95000.97500.9750173,920
27 Feb 20240.99000.99000.95500.96000.9600197,988
26 Feb 20240.96001.04000.96001.00001.0000355,095
23 Feb 20240.97500.99500.95000.96000.9600368,147
22 Feb 20240.99501.01000.97001.00001.0000289,336
21 Feb 20241.02501.02500.99001.01501.0150416,671
20 Feb 20241.05001.06501.00001.03501.0350223,690
19 Feb 20241.08001.11501.05001.05001.0500209,003
16 Feb 20241.04001.10501.03001.08001.0800592,697
15 Feb 20241.01001.05001.01001.02501.0250125,573
14 Feb 20241.04501.04500.99501.01001.0100107,371
13 Feb 20241.00001.05000.99501.05001.050070,230
12 Feb 20241.00001.01000.99000.99500.9950225,702
09 Feb 20241.00501.02500.99501.00001.000073,258
08 Feb 20241.00001.03001.00001.00001.000049,021
07 Feb 20241.01501.06001.00001.00001.0000143,787
06 Feb 20241.01501.04001.00001.01001.0100147,823
05 Feb 20240.99001.01500.99001.01501.0150151,790
02 Feb 20241.01001.04500.99000.99000.9900251,747
01 Feb 20241.03501.03501.00001.01001.0100144,270
31 Jan 20241.08001.08001.03501.04501.0450120,696
30 Jan 20241.00501.10001.00501.10001.1000245,394
29 Jan 20240.96501.05000.94001.00001.0000546,128
25 Jan 20241.02001.03000.93000.95500.9550865,033
24 Jan 20241.02001.06001.00001.02501.0250465,179
23 Jan 20241.06001.09001.03501.03501.0350276,605
22 Jan 20241.15001.15001.05001.06001.0600345,122
19 Jan 20241.06001.15501.06001.14001.1400236,256
18 Jan 20241.08501.12001.07001.08501.0850163,655
17 Jan 20241.12001.12501.10001.10001.1000161,598
16 Jan 20241.17001.17001.11001.11001.1100248,676
15 Jan 20241.17501.18001.16001.17501.175058,861
12 Jan 20241.23501.23501.17001.18001.1800214,732
11 Jan 20241.24501.25001.18001.23501.2350110,681
10 Jan 20241.19001.24501.18001.24501.2450164,887
09 Jan 20241.21501.24001.19001.19501.195094,406
08 Jan 20241.24001.25001.19251.21001.2100158,160
05 Jan 20241.28501.28501.21501.23001.2300330,001
04 Jan 20241.30501.31001.27001.31001.310092,392
03 Jan 20241.36001.36501.27001.31501.3150301,562
02 Jan 20241.28001.38001.27001.37001.3700221,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...