5E Advanced Materials, Inc. (ASX:5EA)
Australia · Delayed Price · Currency is AUD 1.070
+0.010 (0.94%)
Oct 15, 2025, 4:10 PM AEST
5E Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.07 | 1.10 | 1.03 | 1.07 | 1.07 | 0.94% | 81,284 |
| Oct 14, 2025 | 1.04 | 1.18 | 1.01 | 1.06 | 1.06 | 14.59% | 206,509 |
| Oct 13, 2025 | 0.80 | 0.93 | 0.74 | 0.93 | 0.93 | 25.85% | 379,460 |
| Oct 10, 2025 | 0.75 | 0.78 | 0.71 | 0.74 | 0.74 | -3.29% | 110,668 |
| Oct 9, 2025 | 0.75 | 0.86 | 0.73 | 0.76 | 0.76 | 17.83% | 605,868 |
| Oct 8, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -2.27% | 89,676 |
| Oct 7, 2025 | 0.64 | 0.69 | 0.63 | 0.66 | 0.66 | 6.45% | 75,732 |
| Oct 6, 2025 | 0.60 | 0.64 | 0.59 | 0.62 | 0.62 | 4.20% | 116,582 |
| Oct 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | 18,042 |
| Oct 3, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.54% | 18,003 |
| Oct 2, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 2.73% | 25,644 |
| Oct 1, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 71,229 |
| Sep 30, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -3.39% | 43,694 |
| Sep 29, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 1,422 |
| Sep 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | 85 |
| Sep 26, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | -3.36% | 36,461 |
| Sep 25, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 3.48% | 11,113 |
| Sep 24, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -4.17% | 21,604 |
| Sep 23, 2025 | 0.64 | 0.64 | 0.60 | 0.60 | 0.60 | 1.69% | 51,465 |
| Sep 22, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 2.61% | 7,534 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -10.16% | 42,640 |
| Sep 18, 2025 | 0.63 | 0.69 | 0.57 | 0.64 | 0.64 | 4.07% | 121,789 |
| Sep 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | 4,502 |
| Sep 16, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 6.84% | 11,058 |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1,017 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -5.65% | 7,014 |
| Sep 11, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 936 |
| Sep 10, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | 2.56% | 4,692 |
| Sep 9, 2025 | 0.61 | 0.66 | 0.56 | 0.59 | 0.59 | -7.14% | 260,381 |
| Sep 8, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 14.55% | 57,827 |
| Sep 5, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 4, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 2.80% | 3,614 |
| Sep 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 300 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.60% | 26,128 |
| Sep 1, 2025 | 0.60 | 0.60 | 0.54 | 0.56 | 0.56 | -10.05% | 31,789 |
| Aug 29, 2025 | 0.60 | 0.64 | 0.60 | 0.62 | 0.62 | 10.18% | 4,449 |
| Aug 28, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 43,753 |
| Aug 27, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 6.42% | 4,872 |
| Aug 26, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -2.68% | 11,530 |
| Aug 25, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -9.68% | 83,302 |
| Aug 22, 2025 | 0.65 | 0.65 | 0.59 | 0.62 | 0.62 | -10.79% | 54,283 |
| Aug 21, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 7,452 |
| Aug 20, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | -1.43% | 2,142 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.66 | 0.70 | 0.70 | -1.41% | 16,568 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | 1.43% | 10,965 |
| Aug 17, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | 0.70 | -1.41% | 4,476 |
| Aug 15, 2025 | 0.69 | 0.74 | 0.68 | 0.71 | 0.71 | 8.40% | 4,542 |
| Aug 14, 2025 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -4.38% | 23,719 |
| Aug 13, 2025 | 0.74 | 0.75 | 0.69 | 0.69 | 0.69 | -4.86% | 9,469 |
| Aug 12, 2025 | 0.74 | 0.76 | 0.72 | 0.72 | 0.72 | 2.86% | 105,861 |