Australia Markets open in 20 mins

Australian Strategic Materials Ltd (ASM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.4500-0.1600 (-4.43%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 2022------
30 June 20223.63003.65003.42003.45003.4500539,786
29 June 20223.73003.74003.52003.61003.6100531,512
28 June 20223.80003.90003.61003.73003.7300438,046
27 June 20223.64003.92003.63003.81003.8100652,823
24 June 20223.30003.56003.28003.55003.5500609,270
23 June 20223.49003.56003.30003.31003.3100804,682
22 June 20223.77003.86003.57003.59003.5900479,014
21 June 20223.71003.89003.70003.76003.7600367,919
20 June 20223.90003.95003.62003.70003.7000584,418
17 June 20223.70003.88003.61003.77003.77002,836,671
16 June 20223.90004.10003.83003.86003.86001,095,897
15 June 20223.98004.08003.76003.77003.77001,185,920
14 June 20223.87004.14003.59004.03004.03002,308,740
10 June 20224.35004.46004.26004.44004.4400785,165
09 June 20224.62004.72004.38004.53004.5300807,056
08 June 20224.74004.83004.61004.69004.6900600,220
07 June 20224.90004.97004.62004.71004.7100656,451
06 June 20225.07005.14004.87004.90004.9000317,999
03 June 20225.10005.21004.97005.05005.0500335,575
02 June 20224.80005.25004.69004.94004.94001,017,875
01 June 20225.55005.55004.80004.82004.82001,103,818
31 May 20225.50005.64005.42005.51005.5100479,918
30 May 20225.27005.55005.23005.53005.5300343,871
27 May 20225.32005.35005.17005.24005.2400383,014
26 May 20225.20005.45005.13005.28005.2800334,821
25 May 20225.30005.40005.14005.17005.1700330,531
24 May 20225.51005.63005.30005.32005.3200372,589
23 May 20225.46005.60005.36005.50005.5000370,716
20 May 20225.40005.65005.33005.45005.4500431,520
19 May 20225.29005.43005.10005.30005.3000533,124
18 May 20225.30005.60005.13005.57005.57001,369,623
17 May 20225.84005.87005.00005.02005.02001,517,540
16 May 20226.55006.94005.66005.75005.75001,711,813
13 May 20225.26005.26005.26005.26005.2600-
12 May 20225.55005.58005.20005.26005.2600485,523
11 May 20225.59005.72005.36005.56005.5600489,223
10 May 20225.42005.76005.29505.68005.6800707,398
09 May 20225.75006.07005.41005.72005.7200906,356
06 May 20225.90005.90005.62005.86005.8600651,380
05 May 20225.97006.22005.97006.16006.1600518,837
04 May 20226.05006.38005.91005.91005.9100490,836
03 May 20226.31006.41006.02006.04006.0400474,899
02 May 20226.34006.44006.18006.28006.2800337,828
29 Apr 20226.40006.53006.25006.41006.4100408,729
28 Apr 20226.50006.54006.29006.29006.2900302,697
27 Apr 20226.22006.47006.00006.47006.4700645,506
26 Apr 20226.52006.55006.25006.40006.4000630,522
22 Apr 20226.72006.83006.55006.65006.6500556,019
21 Apr 20227.15007.34006.72006.88006.8800838,293
20 Apr 20227.50007.55007.08007.16007.1600565,340
19 Apr 20227.44007.62007.29007.35007.3500352,871
14 Apr 20227.40007.65007.25007.34007.3400347,777
13 Apr 20227.19007.37007.06007.36007.3600606,665
12 Apr 20227.30007.34007.02007.13007.1300572,857
11 Apr 20227.80007.80007.37007.37007.3700597,160
08 Apr 20227.86008.14007.70007.81007.8100376,582
07 Apr 20227.99008.13507.78007.85007.8500518,751
06 Apr 20228.42008.54007.92008.04008.0400461,794
05 Apr 20229.20009.40008.48008.50008.5000657,124
04 Apr 20227.99009.42007.93009.14009.14001,019,696
01 Apr 20227.65007.98007.60007.87007.8700376,788
31 Mar 20227.48007.68007.41007.59007.5900350,911
30 Mar 20227.84007.96007.40007.43007.4300600,651
29 Mar 20227.61007.88007.58007.77007.7700249,796
28 Mar 20228.19008.25007.55007.58007.5800467,475
25 Mar 20228.48008.67008.04008.13008.1300304,625
24 Mar 20228.52008.78008.31008.32008.3200455,767
23 Mar 20228.10008.64008.02008.55008.5500331,887
22 Mar 20227.80008.04007.78008.00008.0000248,014
21 Mar 20227.94008.03507.78007.78007.7800249,913
18 Mar 20227.50007.90007.41007.77007.7700666,016
17 Mar 20227.55007.79007.41007.41007.4100433,052
16 Mar 20227.40007.50007.05007.36007.3600698,946
15 Mar 20227.64007.64007.00007.27007.2700700,426
14 Mar 20228.08008.08007.65007.76007.7600730,695
11 Mar 20228.34008.36008.01008.06008.0600449,932
10 Mar 20228.55008.85008.25008.34008.3400438,185
09 Mar 20228.60008.69008.40008.69008.6900327,492
08 Mar 20228.55008.60008.36008.44008.4400414,876
07 Mar 20228.42008.85008.41008.65008.6500416,415
04 Mar 20228.90009.14008.29008.42008.4200341,788
03 Mar 20228.47009.01008.40008.97008.9700527,371
02 Mar 20228.79008.84008.29008.34008.3400505,854
01 Mar 20228.23008.88008.15008.87008.8700459,210
28 Feb 20227.99008.40007.86008.14008.1400366,187
25 Feb 20227.30008.05007.30007.89007.8900646,362
24 Feb 20227.55007.59007.00007.20007.2000628,772
23 Feb 20227.56007.88007.50007.80007.8000540,481
22 Feb 20227.80007.96007.62007.74007.7400391,346
21 Feb 20228.20008.20007.80007.98007.9800193,374
18 Feb 20227.90008.22007.85008.20008.2000191,408
17 Feb 20228.37008.55008.16008.17008.1700142,968
16 Feb 20228.14008.47008.03008.34008.3400303,130
15 Feb 20228.19008.27007.79007.79007.7900420,743
14 Feb 20228.75008.79008.25008.27008.2700384,961
11 Feb 20229.10009.15008.68008.86008.8600293,882
10 Feb 20229.28009.34008.99009.13009.1300358,223
09 Feb 20228.69009.20008.61009.20009.2000376,622
08 Feb 20228.29008.62008.29008.56008.5600388,577
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...