Australia markets closed

Australian Strategic Materials Ltd (ASM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.27-0.46 (-5.27%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 20228.718.848.158.278.27375,654
24 Jan 20228.558.858.358.738.73575,726
21 Jan 20228.878.948.468.558.55768,019
20 Jan 20229.199.308.828.848.84507,275
19 Jan 20229.009.498.659.319.31509,343
18 Jan 20229.169.509.019.129.12420,551
17 Jan 20229.359.569.139.139.13241,957
14 Jan 20229.309.589.159.379.37214,242
13 Jan 20229.489.679.209.469.46282,636
12 Jan 20229.499.539.099.359.35311,364
11 Jan 20229.669.669.309.429.42238,284
10 Jan 20229.609.909.319.569.56408,346
07 Jan 20229.8510.189.559.659.65593,371
06 Jan 202210.7010.709.609.609.60974,131
05 Jan 202211.4111.6710.9311.0011.00259,067
04 Jan 202210.7211.5710.6111.3511.35383,297
31 Dec 202110.9111.0910.6210.6610.66125,600
30 Dec 202110.9011.1010.5911.0211.02184,434
29 Dec 202110.3010.9110.2110.9110.91347,649
24 Dec 202110.5810.5810.3510.4010.4083,035
23 Dec 202110.4010.7010.2310.5210.52204,987
22 Dec 202110.4510.6010.1610.4010.40409,436
21 Dec 202110.2110.4410.1110.2510.25295,900
20 Dec 202110.8510.9610.2610.2610.26318,729
17 Dec 202111.3511.3510.6810.8310.83652,642
16 Dec 202110.8011.4510.8011.2511.25470,200
15 Dec 202111.2611.6310.5010.7710.77559,052
14 Dec 202110.9111.4410.7111.2511.25308,450
13 Dec 202111.0011.2910.6110.8610.86422,633
10 Dec 202110.6010.8010.1810.8010.80500,841
09 Dec 202110.0810.7010.0410.5010.50412,188
08 Dec 202110.7011.0010.0510.1710.17676,768
07 Dec 202112.0812.1010.0110.3910.391,194,232
06 Dec 202111.4011.4011.4011.4011.40-
03 Dec 202111.4011.4011.4011.4011.40-
02 Dec 202112.3012.3011.4011.4011.40583,837
01 Dec 202113.1813.3512.5212.5512.55441,352
30 Nov 202112.7513.7512.6813.3213.323,937,550
29 Nov 202112.2612.6912.2612.4612.46477,614
26 Nov 202113.2013.2112.3412.5012.50636,956
25 Nov 202113.7613.8813.0213.1613.16511,011
24 Nov 202112.8013.4712.5413.4013.40516,470
23 Nov 202113.4013.4112.5112.7512.75388,797
22 Nov 202113.0013.5912.7913.3313.33448,722
19 Nov 202114.0214.1012.6112.7512.75745,727
18 Nov 202113.7214.1513.5614.0914.09392,684
17 Nov 202113.7114.1413.5413.7413.74461,561
16 Nov 202113.4113.8212.8513.6913.69472,521
15 Nov 202112.3013.5112.2913.5013.50892,119
12 Nov 202112.3212.9012.0012.3012.30558,696
11 Nov 202111.9112.3211.8712.1012.10215,454
10 Nov 202112.1512.3512.0712.2512.25230,493
09 Nov 202112.2012.4511.6912.2512.25284,124
08 Nov 202113.1013.1012.1112.1812.18337,950
05 Nov 202112.8713.1212.4413.0513.05592,088
04 Nov 202112.2012.8011.9812.7712.77618,878
03 Nov 202111.8912.2911.8112.1112.11630,345
02 Nov 202111.1611.8011.0411.7911.79529,610
01 Nov 202110.7311.4810.7310.9610.96484,554
29 Oct 202110.2210.7310.2210.6110.61462,254
28 Oct 202110.4010.5510.0610.1810.18304,238
27 Oct 202110.2010.5010.1210.2510.25228,419
26 Oct 202110.6510.8510.2610.3010.30343,525
25 Oct 202110.0110.6610.0110.6010.60380,992
22 Oct 202110.2410.339.9510.2010.20441,627
21 Oct 202110.3010.5210.1110.2410.24391,029
20 Oct 202110.5410.8010.2210.2810.28270,055
19 Oct 202110.7510.7610.2210.5010.50517,519
18 Oct 202111.4311.4910.7310.8610.86302,718
15 Oct 202111.6011.8711.1911.4011.40503,270
14 Oct 202110.5411.4810.4711.3611.36826,017
13 Oct 202110.7210.8810.5310.5310.53151,497
12 Oct 202110.3210.8310.3210.7110.71293,421
11 Oct 202110.2510.329.8410.2010.20433,494
08 Oct 202110.9811.2010.0410.2210.22559,095
07 Oct 202110.5010.9210.2410.8110.81418,812
06 Oct 20219.9510.989.9510.5410.54820,666
05 Oct 202110.0910.159.259.899.89621,133
04 Oct 20219.9010.309.8410.0510.05198,465
01 Oct 20219.8210.289.769.999.99322,541
30 Sept 20219.8510.269.7710.0010.00482,575
29 Sept 20219.589.989.509.979.97509,760
28 Sept 202110.3910.469.619.849.84634,146
27 Sept 20219.9910.729.8810.1710.17451,781
24 Sept 202110.3010.4010.0010.1110.11285,962
23 Sept 202110.4610.4810.0610.3010.30334,128
22 Sept 202110.1310.579.9310.1410.14511,478
21 Sept 20219.9810.399.9010.1010.10893,754
20 Sept 202111.1811.3510.5110.5310.53488,048
17 Sept 202110.7211.4510.7111.3011.302,932,232
16 Sept 202110.4411.0010.4110.7310.73682,466
15 Sept 202110.5910.5910.0510.4010.40580,874
14 Sept 202110.8911.1910.1310.6110.61862,789
13 Sept 202111.9011.9010.6210.9510.95996,627
10 Sept 202111.5312.3211.5312.0112.01528,926
09 Sept 202112.4812.5111.1011.5011.50768,745
08 Sept 202112.3612.6512.0312.4812.48509,102
07 Sept 202111.8212.4011.7412.3812.38433,935
06 Sept 202111.3412.0411.3011.6311.63515,052
03 Sept 202111.1911.6611.1211.3211.32441,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...