Australia markets closed

Australian Strategic Materials Ltd (ASM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7250+0.0100 (+0.58%)
At close: 04:11PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20221.72001.78001.71501.72501.7250332,068
25 Nov 20221.72001.78001.71501.72501.7250536,561
24 Nov 20221.76501.80001.71501.71501.7150455,743
23 Nov 20221.78001.78501.72001.74501.7450302,114
22 Nov 20221.73001.78001.71001.75001.7500402,302
21 Nov 20221.74001.74001.70501.73001.7300519,275
18 Nov 20221.73501.78001.72001.74501.7450480,066
17 Nov 20221.79001.82501.72001.73001.7300902,826
16 Nov 20221.84501.85501.75001.80501.80501,873,694
15 Nov 20221.93501.93501.81501.86001.8600597,111
14 Nov 20221.84002.02001.84001.94001.9400763,042
11 Nov 20221.74001.85501.69001.84001.84001,807,377
10 Nov 20221.70001.73001.67001.71001.7100837,642
09 Nov 20221.74001.80001.72501.72501.7250874,276
08 Nov 20221.75001.77001.67001.73501.73501,134,091
07 Nov 20221.80001.82001.75001.76001.7600583,596
04 Nov 20221.78001.81001.75001.77001.7700632,916
03 Nov 20221.79501.84001.75501.77501.7750611,069
02 Nov 20221.90001.90001.75001.80501.80501,578,458
01 Nov 20221.97501.97501.97501.97501.9750-
31 Oct 20221.97501.97501.97501.97501.9750-
28 Oct 20222.11002.13001.97001.97501.9750671,830
27 Oct 20222.40002.41002.14002.15002.1500828,239
26 Oct 20222.16002.57002.12002.38002.38001,153,974
25 Oct 20222.04002.20002.04002.07002.0700555,391
24 Oct 20221.86502.08001.85502.04002.0400452,355
21 Oct 20221.91001.91501.82501.84501.8450732,787
20 Oct 20222.08002.10001.90251.92001.9200435,800
19 Oct 20221.95002.07001.94002.04002.0400424,929
18 Oct 20221.90001.95501.85501.93501.9350411,975
17 Oct 20221.90001.90001.82501.85001.8500368,421
14 Oct 20221.96001.98501.91501.92001.9200472,656
13 Oct 20221.97002.00001.92501.92501.9250476,518
12 Oct 20222.01002.01001.85001.97001.9700705,034
11 Oct 20222.07002.07002.01002.01002.0100448,737
10 Oct 20222.15002.15001.99502.07002.0700853,084
07 Oct 20222.31002.32002.17002.19002.1900478,339
06 Oct 20222.42002.43002.31002.31002.3100343,772
05 Oct 20222.44002.46002.31502.42002.4200605,720
04 Oct 20222.22002.37002.20002.37002.3700705,603
03 Oct 20222.38002.38002.15002.21002.2100655,413
30 Sept 20222.30002.37002.24002.34002.3400508,810
29 Sept 20222.44002.44002.33002.33002.3300322,294
28 Sept 20222.38002.41002.31002.35002.3500432,008
27 Sept 20222.35002.40002.30002.36002.3600502,605
26 Sept 20222.36002.38002.30002.33002.3300900,801
23 Sept 20222.52002.57002.41002.47002.47001,030,873
21 Sept 20222.63002.66002.56002.63002.6300650,914
20 Sept 20222.71002.75002.60002.64002.6400577,823
19 Sept 20222.66002.78002.62002.68002.6800545,106
16 Sept 20222.75002.77002.60002.69002.69003,875,729
15 Sept 20222.90002.98002.80002.81002.8100925,909
14 Sept 20222.75002.89002.64002.89002.89001,042,311
13 Sept 20222.92002.95002.83002.88002.88001,510,534
12 Sept 20223.18003.24002.82002.85002.85003,979,519
09 Sept 20223.28003.38003.15503.26003.26001,235,450
08 Sept 20223.12003.37003.12003.19003.1900881,557
07 Sept 20223.12003.13003.00003.10003.1000249,414
06 Sept 20223.13003.20003.09003.15003.1500329,251
05 Sept 20223.10003.19003.05003.09003.0900447,114
02 Sept 20223.28003.31003.10003.13003.1300508,195
01 Sept 20223.42003.43003.26003.30003.3000339,313
31 Aug 20223.37003.49003.33003.43003.4300313,662
30 Aug 20223.45003.46003.32003.39003.3900217,835
29 Aug 20223.44003.45003.33003.39003.3900328,611
26 Aug 20223.56003.60003.50003.55003.5500292,506
25 Aug 20223.65003.69003.50003.53003.5300314,942
24 Aug 20223.62003.69003.51003.55003.5500218,648
23 Aug 20223.63003.65003.52003.55003.5500329,626
22 Aug 20223.67003.75003.61003.65003.6500385,820
19 Aug 20224.00004.07003.80003.82003.8200268,057
18 Aug 20224.17004.17003.90003.91003.9100480,430
17 Aug 20224.23004.28004.04004.22004.2200386,676
16 Aug 20224.28004.38004.14004.20004.2000304,934
15 Aug 20224.24004.54004.21004.23004.2300424,361
12 Aug 20224.43004.43004.18004.19004.1900590,313
11 Aug 20224.08004.47004.08004.42004.4200732,046
10 Aug 20224.01004.12003.96003.98003.9800275,209
09 Aug 20224.20004.31004.04004.07004.0700506,574
08 Aug 20224.05004.24003.95004.16004.16001,184,546
05 Aug 20223.75004.13003.74004.07004.0700483,136
04 Aug 20224.10004.23003.75003.75003.7500808,615
03 Aug 20223.52003.95003.48003.93003.9300565,342
02 Aug 20223.60003.60003.36003.50003.5000358,011
01 Aug 20223.57003.70003.49503.56003.5600270,752
29 July 20223.65003.88003.50003.56003.5600391,619
28 July 20223.17003.57003.17003.53003.5300676,137
27 July 20223.26003.27003.12003.17003.1700340,049
26 July 20223.23003.31003.21003.25003.2500285,145
25 July 20223.25003.25003.17003.24003.2400331,720
22 July 20223.29003.32003.18003.24003.2400276,110
21 July 20223.27003.29003.18003.27003.2700362,080
20 July 20223.23003.34003.19003.27003.2700330,083
19 July 20223.15003.22003.10003.14003.1400291,847
18 July 20223.00003.18002.87003.16003.1600649,820
15 July 20223.30003.30003.18003.26003.2600218,739
14 July 20223.25003.35003.15003.31003.3100262,738
13 July 20223.20003.28003.15003.22003.2200261,235
12 July 20223.48003.48003.20003.25003.2500522,514
11 July 20223.60003.60003.40003.43003.4300400,139
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...