Australian Strategic Materials Ltd (ASM.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.7475 | 0.7550 | 0.7300 | 0.7466 | 0.7466 | 86,813 |
| 25 June 2024 | 0.7900 | 0.7950 | 0.7350 | 0.7625 | 0.7625 | 50,903 |
| 24 June 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 0.7800 | 15,521 |
| 21 June 2024 | 0.8200 | 0.8300 | 0.7900 | 0.7950 | 0.7950 | 36,732 |
| 20 June 2024 | 0.8325 | 0.8325 | 0.8150 | 0.8200 | 0.8200 | 64,009 |
| 19 June 2024 | 0.7850 | 0.8550 | 0.7850 | 0.8250 | 0.8250 | 31,709 |
| 18 June 2024 | 0.7300 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 42,558 |
| 17 June 2024 | 0.7900 | 0.7900 | 0.7350 | 0.7450 | 0.7450 | 48,542 |
| 14 June 2024 | 0.7800 | 0.7800 | 0.7550 | 0.7750 | 0.7750 | 54,827 |
| 13 June 2024 | 0.8300 | 0.8300 | 0.7800 | 0.7925 | 0.7925 | 36,593 |
| 12 June 2024 | 0.8800 | 0.8850 | 0.8200 | 0.8250 | 0.8250 | 89,231 |
| 11 June 2024 | 0.9000 | 0.9100 | 0.8900 | 0.8950 | 0.8950 | 38,821 |
| 07 June 2024 | 0.9000 | 0.9250 | 0.8900 | 0.9100 | 0.9100 | 76,642 |
| 06 June 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9400 | 0.9400 | 29,682 |
| 05 June 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9550 | 0.9550 | 24,403 |
| 04 June 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | 3,683 |
| 03 June 2024 | 0.9850 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 10,812 |
| 31 May 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9850 | 0.9850 | 32,637 |
| 30 May 2024 | 0.9900 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 43,173 |
| 29 May 2024 | 1.0100 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 20,005 |
| 28 May 2024 | 1.0050 | 1.0150 | 0.9850 | 1.0000 | 1.0000 | 75,255 |
| 27 May 2024 | 1.0150 | 1.0200 | 1.0000 | 1.0150 | 1.0150 | 50,276 |
| 24 May 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0150 | 1.0150 | 38,509 |
| 23 May 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 16,488 |
| 22 May 2024 | 1.0425 | 1.0425 | 1.0100 | 1.0150 | 1.0150 | 45,773 |
| 21 May 2024 | 1.0475 | 1.0800 | 1.0225 | 1.0400 | 1.0400 | 73,752 |
| 20 May 2024 | 1.0400 | 1.0500 | 1.0150 | 1.0450 | 1.0450 | 72,333 |
| 17 May 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0250 | 1.0250 | 125,374 |
| 16 May 2024 | 0.9850 | 1.0150 | 0.9800 | 1.0050 | 1.0050 | 63,300 |
| 15 May 2024 | 1.0125 | 1.0125 | 0.9875 | 0.9900 | 0.9900 | 182,271 |
| 14 May 2024 | 1.0100 | 1.0200 | 1.0050 | 1.0150 | 1.0150 | 22,935 |
| 13 May 2024 | 1.0225 | 1.0225 | 1.0100 | 1.0125 | 1.0125 | 65,094 |
| 10 May 2024 | 1.0200 | 1.0250 | 1.0050 | 1.0150 | 1.0150 | 68,274 |
| 09 May 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 52,000 |
| 08 May 2024 | 1.0050 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 14,637 |
| 07 May 2024 | 1.0225 | 1.0250 | 1.0100 | 1.0150 | 1.0150 | 23,001 |
| 06 May 2024 | 1.0150 | 1.0250 | 1.0050 | 1.0100 | 1.0100 | 43,715 |
| 03 May 2024 | 1.0200 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 51,522 |
| 02 May 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0150 | 1.0150 | 17,112 |
| 01 May 2024 | 1.0200 | 1.0400 | 1.0150 | 1.0200 | 1.0200 | 83,506 |
| 30 Apr 2024 | 1.0250 | 1.0500 | 1.0250 | 1.0350 | 1.0350 | 109,293 |
| 29 Apr 2024 | 1.0350 | 1.0500 | 1.0150 | 1.0300 | 1.0300 | 95,697 |
| 26 Apr 2024 | 1.0500 | 1.0600 | 1.0050 | 1.0300 | 1.0300 | 338,866 |
| 24 Apr 2024 | 1.0550 | 1.0750 | 0.9900 | 0.9950 | 0.9950 | 307,279 |
| 23 Apr 2024 | 1.1100 | 1.1150 | 1.0650 | 1.0700 | 1.0700 | 152,320 |
| 22 Apr 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1300 | 1.1300 | 66,637 |
| 19 Apr 2024 | 1.1925 | 1.2000 | 1.1650 | 1.1850 | 1.1850 | 70,649 |
| 18 Apr 2024 | 1.1950 | 1.2150 | 1.1850 | 1.1900 | 1.1900 | 37,865 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 1.4600 | 1.5350 | 1.4200 | 1.4425 | 1.4425 | 38,270 |
| 11 Apr 2024 | 1.4050 | 1.4800 | 1.4050 | 1.4550 | 1.4550 | 15,701 |
| 10 Apr 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4450 | 1.4450 | 19,251 |
| 09 Apr 2024 | 1.3800 | 1.4250 | 1.3650 | 1.3900 | 1.3900 | 16,215 |
| 08 Apr 2024 | 1.3850 | 1.3950 | 1.3600 | 1.3600 | 1.3600 | 5,583 |
| 05 Apr 2024 | 1.3500 | 1.4050 | 1.3400 | 1.3900 | 1.3900 | 11,464 |
| 04 Apr 2024 | 1.4300 | 1.4300 | 1.3700 | 1.3900 | 1.3900 | 11,527 |
| 03 Apr 2024 | 1.4550 | 1.4550 | 1.3750 | 1.3800 | 1.3800 | 27,298 |
| 02 Apr 2024 | 1.3950 | 1.4550 | 1.3750 | 1.4550 | 1.4550 | 16,263 |
| 28 Mar 2024 | 1.4300 | 1.4300 | 1.3650 | 1.3850 | 1.3850 | 23,890 |
| 27 Mar 2024 | 1.4300 | 1.4600 | 1.3600 | 1.3600 | 1.3600 | 27,304 |
| 26 Mar 2024 | 1.4500 | 1.4700 | 1.4050 | 1.4200 | 1.4200 | 15,807 |
| 25 Mar 2024 | 1.4400 | 1.5200 | 1.4150 | 1.4650 | 1.4650 | 34,525 |
| 22 Mar 2024 | 1.4450 | 1.4700 | 1.3700 | 1.3950 | 1.3950 | 56,598 |
| 21 Mar 2024 | 1.5000 | 1.6050 | 1.3600 | 1.4150 | 1.4150 | 366,416 |
| 20 Mar 2024 | 1.0050 | 1.1900 | 1.0050 | 1.1800 | 1.1800 | 51,116 |
| 19 Mar 2024 | 1.0050 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 20,432 |
| 18 Mar 2024 | 1.0250 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 26,880 |
| 15 Mar 2024 | 1.0450 | 1.0450 | 1.0200 | 1.0400 | 1.0400 | 26,042 |
| 14 Mar 2024 | 1.0600 | 1.0900 | 1.0400 | 1.0650 | 1.0650 | 33,352 |
| 13 Mar 2024 | 1.0400 | 1.0600 | 1.0150 | 1.0500 | 1.0500 | 38,055 |
| 12 Mar 2024 | 0.9500 | 1.0300 | 0.9450 | 1.0300 | 1.0300 | 38,930 |
| 11 Mar 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 28,746 |
| 08 Mar 2024 | 0.9750 | 0.9750 | 0.9450 | 0.9500 | 0.9500 | 15,977 |
| 07 Mar 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9600 | 0.9600 | 20,045 |
| 06 Mar 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 20,637 |
| 05 Mar 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9900 | 0.9900 | 17,138 |
| 04 Mar 2024 | 1.0200 | 1.0350 | 0.9750 | 0.9850 | 0.9850 | 27,457 |
| 01 Mar 2024 | 0.9800 | 1.0200 | 0.9750 | 1.0050 | 1.0050 | 29,306 |
| 29 Feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | 0.9700 | 28,708 |
| 28 Feb 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 33,812 |
| 27 Feb 2024 | 0.9850 | 0.9900 | 0.9550 | 0.9650 | 0.9650 | 14,586 |
| 26 Feb 2024 | 0.9650 | 1.0400 | 0.9650 | 0.9950 | 0.9950 | 46,133 |
| 23 Feb 2024 | 0.9850 | 0.9950 | 0.9550 | 0.9650 | 0.9650 | 51,154 |
| 22 Feb 2024 | 1.0000 | 1.0050 | 0.9700 | 0.9950 | 0.9950 | 33,052 |
| 21 Feb 2024 | 1.0100 | 1.0100 | 0.9900 | 1.0050 | 1.0050 | 28,268 |
| 20 Feb 2024 | 1.0600 | 1.0600 | 1.0050 | 1.0250 | 1.0250 | 16,709 |
| 19 Feb 2024 | 1.1150 | 1.1150 | 1.0500 | 1.0550 | 1.0550 | 22,753 |
| 16 Feb 2024 | 1.0400 | 1.1050 | 1.0400 | 1.0700 | 1.0700 | 80,018 |
| 15 Feb 2024 | 1.0200 | 1.0500 | 1.0150 | 1.0350 | 1.0350 | 37,457 |
| 14 Feb 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 1.0100 | 8,813 |
| 13 Feb 2024 | 1.0150 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 12,829 |
| 12 Feb 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 10,150 |
| 09 Feb 2024 | 1.0150 | 1.0275 | 0.9950 | 1.0050 | 1.0050 | 13,335 |
| 08 Feb 2024 | 1.0150 | 1.0350 | 1.0050 | 1.0150 | 1.0150 | 11,883 |
| 07 Feb 2024 | 1.0250 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 18,684 |
| 06 Feb 2024 | 1.0075 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 11,681 |
| 05 Feb 2024 | 0.9950 | 1.0100 | 0.9850 | 1.0100 | 1.0100 | 9,220 |
| 02 Feb 2024 | 1.0100 | 1.0400 | 0.9900 | 0.9900 | 0.9900 | 23,986 |
| *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.