BetaShares Australian Small Companies Select Fund(managed fund) (SMLL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:14PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | 3.4800 | 301,796 |
| 01 May 2024 | 3.5100 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 49,047 |
| 30 Apr 2024 | 3.5700 | 3.5900 | 3.5700 | 3.5800 | 3.5800 | 55,191 |
| 29 Apr 2024 | 3.5500 | 3.5900 | 3.5500 | 3.5700 | 3.5700 | 144,652 |
| 26 Apr 2024 | 3.5800 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 38,471 |
| 24 Apr 2024 | 3.5700 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 47,629 |
| 23 Apr 2024 | 3.5600 | 3.5600 | 3.5500 | 3.5500 | 3.5500 | 11,972 |
| 22 Apr 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 43,534 |
| 19 Apr 2024 | 3.5600 | 3.5600 | 3.5100 | 3.5200 | 3.5200 | 99,491 |
| 18 Apr 2024 | 3.5700 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | 145,020 |
| 17 Apr 2024 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.5600 | 79,739 |
| 16 Apr 2024 | 3.6000 | 3.6000 | 3.5200 | 3.5200 | 3.5200 | 21,847 |
| 15 Apr 2024 | 3.6100 | 3.6200 | 3.5900 | 3.6000 | 3.6000 | 58,671 |
| 12 Apr 2024 | 3.6300 | 3.6600 | 3.6300 | 3.6600 | 3.6600 | 64,680 |
| 11 Apr 2024 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 3.6500 | 3,886 |
| 10 Apr 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 11,121 |
| 09 Apr 2024 | 3.6600 | 3.6600 | 3.6400 | 3.6600 | 3.6600 | 61,481 |
| 08 Apr 2024 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | 3.6200 | 49,448 |
| 05 Apr 2024 | 3.6600 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 13,549 |
| 04 Apr 2024 | 3.6700 | 3.6700 | 3.6400 | 3.6700 | 3.6700 | 49,286 |
| 03 Apr 2024 | 3.6800 | 3.6800 | 3.6300 | 3.6400 | 3.6400 | 16,659 |
| 02 Apr 2024 | 3.7400 | 3.7500 | 3.6800 | 3.6800 | 3.6800 | 27,066 |
| 28 Mar 2024 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | 3.7200 | 236,560 |
| 27 Mar 2024 | 3.6300 | 3.6700 | 3.6300 | 3.6600 | 3.6600 | 34,615 |
| 26 Mar 2024 | 3.6500 | 3.6600 | 3.6300 | 3.6300 | 3.6300 | 59,860 |
| 25 Mar 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 45,126 |
| 22 Mar 2024 | 3.6700 | 3.6700 | 3.5900 | 3.6000 | 3.6000 | 24,815 |
| 21 Mar 2024 | 3.6200 | 3.6500 | 3.6100 | 3.6500 | 3.6500 | 30,626 |
| 20 Mar 2024 | 3.6000 | 3.6100 | 3.5700 | 3.5700 | 3.5700 | 34,546 |
| 19 Mar 2024 | 3.5900 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 13,388 |
| 18 Mar 2024 | 3.5600 | 3.5900 | 3.5500 | 3.5900 | 3.5900 | 71,452 |
| 15 Mar 2024 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 8,542 |
| 14 Mar 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 23,184 |
| 13 Mar 2024 | 3.5900 | 3.5900 | 3.5700 | 3.5700 | 3.5700 | 19,272 |
| 12 Mar 2024 | 3.5600 | 3.6000 | 3.5600 | 3.5800 | 3.5800 | 40,715 |
| 11 Mar 2024 | 3.6600 | 3.6600 | 3.5700 | 3.5900 | 3.5900 | 34,552 |
| 08 Mar 2024 | 3.6400 | 3.6500 | 3.6300 | 3.6500 | 3.6500 | 43,922 |
| 07 Mar 2024 | 3.5800 | 3.6300 | 3.5800 | 3.6300 | 3.6300 | 15,253 |
| 06 Mar 2024 | 3.5650 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 7,519 |
| 05 Mar 2024 | 3.5650 | 3.5900 | 3.5600 | 3.5700 | 3.5700 | 47,646 |
| 04 Mar 2024 | 3.5900 | 3.5900 | 3.5600 | 3.5800 | 3.5800 | 101,488 |
| 01 Mar 2024 | 3.5700 | 3.5800 | 3.5400 | 3.5600 | 3.5600 | 13,287 |
| 29 Feb 2024 | 3.5300 | 3.5600 | 3.5200 | 3.5600 | 3.5600 | 28,761 |
| 28 Feb 2024 | 3.5100 | 3.5200 | 3.5050 | 3.5100 | 3.5100 | 48,025 |
| 27 Feb 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 80,269 |
| 26 Feb 2024 | 3.5200 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 31,892 |
| 23 Feb 2024 | 3.5500 | 3.5500 | 3.5100 | 3.5300 | 3.5300 | 161,676 |
| 22 Feb 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.5200 | 8,641 |
| 21 Feb 2024 | 3.5200 | 3.5200 | 3.5000 | 3.5200 | 3.5200 | 39,291 |
| 20 Feb 2024 | 3.5100 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 99,143 |
| 19 Feb 2024 | 3.5700 | 3.5700 | 3.5100 | 3.5100 | 3.5100 | 46,299 |
| 16 Feb 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5500 | 3.5500 | 46,333 |
| 15 Feb 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5100 | 3.5100 | 45,402 |
| 14 Feb 2024 | 3.5000 | 3.5100 | 3.4500 | 3.4700 | 3.4700 | 47,120 |
| 13 Feb 2024 | 3.5100 | 3.5400 | 3.5100 | 3.5200 | 3.5200 | 34,487 |
| 12 Feb 2024 | 3.5400 | 3.5400 | 3.5100 | 3.5100 | 3.5100 | 80,826 |
| 09 Feb 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5000 | 3.5000 | 21,082 |
| 08 Feb 2024 | 3.5000 | 3.5200 | 3.5000 | 3.5100 | 3.5100 | 14,789 |
| 07 Feb 2024 | 3.4900 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 10,535 |
| 06 Feb 2024 | 3.4700 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 19,478 |
| 05 Feb 2024 | 3.4900 | 3.4900 | 3.4600 | 3.4700 | 3.4700 | 12,690 |
| 02 Feb 2024 | 3.5300 | 3.5300 | 3.5100 | 3.5200 | 3.5200 | 34,527 |
| 01 Feb 2024 | 3.4800 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 44,192 |
| 31 Jan 2024 | 3.5000 | 3.5300 | 3.4950 | 3.5300 | 3.5300 | 18,521 |
| 30 Jan 2024 | 3.4900 | 3.5100 | 3.4800 | 3.4900 | 3.4900 | 5,708 |
| 29 Jan 2024 | 3.5000 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 81,272 |
| 25 Jan 2024 | 3.4700 | 3.4900 | 3.4500 | 3.4900 | 3.4900 | 30,521 |
| 24 Jan 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4400 | 3.4400 | 14,087 |
| 23 Jan 2024 | 3.4000 | 3.4400 | 3.4000 | 3.4200 | 3.4200 | 16,486 |
| 22 Jan 2024 | 3.3800 | 3.4300 | 3.3800 | 3.4300 | 3.4300 | 31,155 |
| 19 Jan 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4100 | 3.4100 | 34,341 |
| 18 Jan 2024 | 3.3800 | 3.3900 | 3.3600 | 3.3700 | 3.3700 | 5,310 |
| 17 Jan 2024 | 3.4300 | 3.4300 | 3.3900 | 3.3900 | 3.3900 | 56,646 |
| 16 Jan 2024 | 3.4500 | 3.4500 | 3.4100 | 3.4200 | 3.4200 | 25,090 |
| 15 Jan 2024 | 3.4600 | 3.4800 | 3.4500 | 3.4700 | 3.4700 | 8,969 |
| 12 Jan 2024 | 3.4300 | 3.4600 | 3.4300 | 3.4500 | 3.4500 | 35,538 |
| 11 Jan 2024 | 3.4500 | 3.4600 | 3.4400 | 3.4500 | 3.4500 | 19,086 |
| 10 Jan 2024 | 3.4500 | 3.4500 | 3.4200 | 3.4400 | 3.4400 | 14,761 |
| 09 Jan 2024 | 3.4200 | 3.4400 | 3.4000 | 3.4400 | 3.4400 | 8,055 |
| 08 Jan 2024 | 3.3800 | 3.4100 | 3.3700 | 3.3900 | 3.3900 | 49,228 |
| 05 Jan 2024 | 3.4100 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 40,689 |
| 04 Jan 2024 | 3.4100 | 3.4300 | 3.4100 | 3.4100 | 3.4100 | 2,337 |
| 03 Jan 2024 | 3.4700 | 3.4700 | 3.4000 | 3.4000 | 3.4000 | 57,048 |
| 02 Jan 2024 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | 3.4900 | 32,519 |
| 02 Jan 2024 | 0.062331 Dividend | |||||
| 29 Dec 2023 | 3.5400 | 3.5500 | 3.5400 | 3.5400 | 3.4777 | 9,446 |
| 28 Dec 2023 | 3.5300 | 3.5500 | 3.5300 | 3.5500 | 3.4875 | 48,807 |
| 27 Dec 2023 | 3.5100 | 3.5400 | 3.5100 | 3.5300 | 3.4678 | 28,349 |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.4800 | 3.4800 | 3.4187 | 6,107 |
| 21 Dec 2023 | 3.5300 | 3.5300 | 3.4700 | 3.4900 | 3.4285 | 40,545 |
| 20 Dec 2023 | 3.5200 | 3.5200 | 3.4800 | 3.5100 | 3.4482 | 151,409 |
| 19 Dec 2023 | 3.4300 | 3.4900 | 3.4300 | 3.4900 | 3.4285 | 131,169 |
| 18 Dec 2023 | 3.4600 | 3.4700 | 3.4300 | 3.4300 | 3.3696 | 18,740 |
| 15 Dec 2023 | 3.4300 | 3.4800 | 3.4300 | 3.4700 | 3.4089 | 122,984 |
| 14 Dec 2023 | 3.3500 | 3.4600 | 3.3500 | 3.4500 | 3.3893 | 163,752 |
| 13 Dec 2023 | 3.4000 | 3.4000 | 3.3600 | 3.3600 | 3.3008 | 61,407 |
| 12 Dec 2023 | 3.3800 | 3.4000 | 3.3700 | 3.4000 | 3.3401 | 15,519 |
| 11 Dec 2023 | 3.3900 | 3.3900 | 3.3600 | 3.3800 | 3.3205 | 255,557 |
| 08 Dec 2023 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.3205 | 58,828 |
| 07 Dec 2023 | 3.3500 | 3.3700 | 3.3500 | 3.3600 | 3.3008 | 53,019 |
| *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.