Australian Strategic Materials Ltd (ASM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0450 | 1.0650 | 1.0050 | 1.0200 | 1.0200 | 1,955,128 |
| 24 Apr 2024 | 1.0600 | 1.0800 | 0.9900 | 0.9950 | 0.9950 | 1,923,914 |
| 23 Apr 2024 | 1.1000 | 1.1200 | 1.0650 | 1.0650 | 1.0650 | 908,870 |
| 22 Apr 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1250 | 1.1250 | 757,907 |
| 19 Apr 2024 | 1.1950 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 304,194 |
| 18 Apr 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 163,240 |
| 17 Apr 2024 | 1.3000 | 1.3000 | 1.1500 | 1.1750 | 1.1750 | 1,148,498 |
| 16 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 15 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Apr 2024 | 1.4550 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 224,408 |
| 11 Apr 2024 | 1.4500 | 1.4850 | 1.4000 | 1.4600 | 1.4600 | 235,831 |
| 10 Apr 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 635,711 |
| 09 Apr 2024 | 1.3800 | 1.4250 | 1.3650 | 1.3950 | 1.3950 | 255,055 |
| 08 Apr 2024 | 1.3750 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 54,336 |
| 05 Apr 2024 | 1.3700 | 1.4050 | 1.3350 | 1.3750 | 1.3750 | 156,900 |
| 04 Apr 2024 | 1.3950 | 1.4450 | 1.3650 | 1.4000 | 1.4000 | 70,282 |
| 03 Apr 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 263,218 |
| 02 Apr 2024 | 1.4350 | 1.4600 | 1.3750 | 1.4550 | 1.4550 | 273,658 |
| 28 Mar 2024 | 1.4000 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 246,315 |
| 27 Mar 2024 | 1.4400 | 1.4700 | 1.3600 | 1.3650 | 1.3650 | 448,227 |
| 26 Mar 2024 | 1.4850 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 239,948 |
| 25 Mar 2024 | 1.4350 | 1.5200 | 1.4150 | 1.4900 | 1.4900 | 608,304 |
| 22 Mar 2024 | 1.4300 | 1.4800 | 1.3700 | 1.3850 | 1.3850 | 777,510 |
| 21 Mar 2024 | 1.4800 | 1.6500 | 1.3600 | 1.4350 | 1.4350 | 2,954,720 |
| 20 Mar 2024 | 0.9900 | 1.2000 | 0.9900 | 1.1900 | 1.1900 | 745,489 |
| 19 Mar 2024 | 1.0150 | 1.0150 | 0.9800 | 0.9900 | 0.9900 | 225,007 |
| 18 Mar 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0150 | 1.0150 | 208,683 |
| 15 Mar 2024 | 1.0850 | 1.0850 | 1.0200 | 1.0200 | 1.0200 | 255,209 |
| 14 Mar 2024 | 1.0550 | 1.0900 | 1.0350 | 1.0850 | 1.0850 | 485,797 |
| 13 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 410,494 |
| 12 Mar 2024 | 0.9500 | 1.0300 | 0.9400 | 1.0300 | 1.0300 | 245,385 |
| 11 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 173,973 |
| 08 Mar 2024 | 0.9550 | 0.9800 | 0.9450 | 0.9500 | 0.9500 | 212,474 |
| 07 Mar 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9600 | 0.9600 | 101,579 |
| 06 Mar 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 136,551 |
| 05 Mar 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 139,336 |
| 04 Mar 2024 | 1.0100 | 1.0350 | 0.9700 | 0.9700 | 0.9700 | 244,257 |
| 01 Mar 2024 | 0.9800 | 1.0150 | 0.9750 | 1.0100 | 1.0100 | 436,785 |
| 29 Feb 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 144,864 |
| 28 Feb 2024 | 0.9650 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 173,920 |
| 27 Feb 2024 | 0.9900 | 0.9900 | 0.9550 | 0.9600 | 0.9600 | 197,988 |
| 26 Feb 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 355,095 |
| 23 Feb 2024 | 0.9750 | 0.9950 | 0.9500 | 0.9600 | 0.9600 | 368,147 |
| 22 Feb 2024 | 0.9950 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 289,336 |
| 21 Feb 2024 | 1.0250 | 1.0250 | 0.9900 | 1.0150 | 1.0150 | 416,671 |
| 20 Feb 2024 | 1.0500 | 1.0650 | 1.0000 | 1.0350 | 1.0350 | 223,690 |
| 19 Feb 2024 | 1.0800 | 1.1150 | 1.0500 | 1.0500 | 1.0500 | 209,003 |
| 16 Feb 2024 | 1.0400 | 1.1050 | 1.0300 | 1.0800 | 1.0800 | 592,697 |
| 15 Feb 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0250 | 1.0250 | 125,573 |
| 14 Feb 2024 | 1.0450 | 1.0450 | 0.9950 | 1.0100 | 1.0100 | 107,371 |
| 13 Feb 2024 | 1.0000 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 70,230 |
| 12 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 225,702 |
| 09 Feb 2024 | 1.0050 | 1.0250 | 0.9950 | 1.0000 | 1.0000 | 73,258 |
| 08 Feb 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 49,021 |
| 07 Feb 2024 | 1.0150 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 143,787 |
| 06 Feb 2024 | 1.0150 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 147,823 |
| 05 Feb 2024 | 0.9900 | 1.0150 | 0.9900 | 1.0150 | 1.0150 | 151,790 |
| 02 Feb 2024 | 1.0100 | 1.0450 | 0.9900 | 0.9900 | 0.9900 | 251,747 |
| 01 Feb 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0100 | 1.0100 | 144,270 |
| 31 Jan 2024 | 1.0800 | 1.0800 | 1.0350 | 1.0450 | 1.0450 | 120,696 |
| 30 Jan 2024 | 1.0050 | 1.1000 | 1.0050 | 1.1000 | 1.1000 | 245,394 |
| 29 Jan 2024 | 0.9650 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 546,128 |
| 25 Jan 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9550 | 0.9550 | 865,033 |
| 24 Jan 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 465,179 |
| 23 Jan 2024 | 1.0600 | 1.0900 | 1.0350 | 1.0350 | 1.0350 | 276,605 |
| 22 Jan 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 345,122 |
| 19 Jan 2024 | 1.0600 | 1.1550 | 1.0600 | 1.1400 | 1.1400 | 236,256 |
| 18 Jan 2024 | 1.0850 | 1.1200 | 1.0700 | 1.0850 | 1.0850 | 163,655 |
| 17 Jan 2024 | 1.1200 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 161,598 |
| 16 Jan 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 248,676 |
| 15 Jan 2024 | 1.1750 | 1.1800 | 1.1600 | 1.1750 | 1.1750 | 58,861 |
| 12 Jan 2024 | 1.2350 | 1.2350 | 1.1700 | 1.1800 | 1.1800 | 214,732 |
| 11 Jan 2024 | 1.2450 | 1.2500 | 1.1800 | 1.2350 | 1.2350 | 110,681 |
| 10 Jan 2024 | 1.1900 | 1.2450 | 1.1800 | 1.2450 | 1.2450 | 164,887 |
| 09 Jan 2024 | 1.2150 | 1.2400 | 1.1900 | 1.1950 | 1.1950 | 94,406 |
| 08 Jan 2024 | 1.2400 | 1.2500 | 1.1925 | 1.2100 | 1.2100 | 158,160 |
| 05 Jan 2024 | 1.2850 | 1.2850 | 1.2150 | 1.2300 | 1.2300 | 330,001 |
| 04 Jan 2024 | 1.3050 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 92,392 |
| 03 Jan 2024 | 1.3600 | 1.3650 | 1.2700 | 1.3150 | 1.3150 | 301,562 |
| 02 Jan 2024 | 1.2800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 221,503 |
| 29 Dec 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 376,052 |
| 28 Dec 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 318,213 |
| 27 Dec 2023 | 1.1700 | 1.2550 | 1.1700 | 1.2500 | 1.2500 | 118,785 |
| 22 Dec 2023 | 1.1900 | 1.1950 | 1.1550 | 1.1850 | 1.1850 | 314,110 |
| 21 Dec 2023 | 1.2100 | 1.2275 | 1.1750 | 1.1900 | 1.1900 | 304,341 |
| 20 Dec 2023 | 1.2100 | 1.2450 | 1.2100 | 1.2150 | 1.2150 | 197,645 |
| 19 Dec 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 298,438 |
| 18 Dec 2023 | 1.2100 | 1.2800 | 1.1950 | 1.2800 | 1.2800 | 336,379 |
| 15 Dec 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 642,572 |
| 14 Dec 2023 | 1.3000 | 1.3200 | 1.2350 | 1.2650 | 1.2650 | 540,262 |
| 13 Dec 2023 | 1.2800 | 1.3100 | 1.2600 | 1.2950 | 1.2950 | 198,374 |
| 12 Dec 2023 | 1.3100 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 244,849 |
| 11 Dec 2023 | 1.3550 | 1.3550 | 1.2900 | 1.3000 | 1.3000 | 104,301 |
| 08 Dec 2023 | 1.3250 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 165,553 |
| 07 Dec 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3250 | 1.3250 | 150,336 |
| 06 Dec 2023 | 1.2800 | 1.3650 | 1.2800 | 1.3350 | 1.3350 | 149,004 |
| 05 Dec 2023 | 1.3250 | 1.3250 | 1.2700 | 1.2800 | 1.2800 | 236,716 |
| 04 Dec 2023 | 1.4100 | 1.4150 | 1.3200 | 1.3200 | 1.3200 | 417,973 |
| 01 Dec 2023 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 389,087 |
| 30 Nov 2023 | 1.4100 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 149,073 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.