ASX:A2M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	6.52	6.74	6.48	6.73	6.73	3.06%	1,324,923
Oct 8, 2026	6.39	6.57	6.39	6.53	6.53	1.71%	1,355,346
Oct 7, 2026	6.46	6.52	6.42	6.42	6.42	-0.62%	1,361,977
Oct 6, 2026	6.50	6.53	6.39	6.46	6.46	-0.31%	1,794,020
Oct 5, 2026	6.68	6.68	6.48	6.48	6.48	-2.85%	1,378,263
Oct 2, 2026	6.58	6.72	6.55	6.67	6.67	1.68%	1,339,596
Oct 1, 2026	6.64	6.64	6.52	6.56	6.56	-1.50%	1,760,339
Sep 30, 2026	6.65	6.73	6.50	6.66	6.66	0.15%	1,948,905
Sep 29, 2026	6.71	6.74	6.55	6.65	6.65	-0.89%	1,760,273
Sep 28, 2026	6.66	6.89	6.62	6.71	6.71	0.90%	2,008,506
Sep 25, 2026	6.56	6.68	6.53	6.65	6.65	1.22%	1,041,483
Sep 24, 2026	6.49	6.63	6.49	6.57	6.57	-	1,707,287
Sep 23, 2026	6.55	6.70	6.54	6.57	6.57	0.31%	2,664,586
Sep 22, 2026	6.69	6.78	6.55	6.55	6.55	-1.95%	2,692,453
Sep 21, 2026	6.62	6.80	6.62	6.68	6.68	-0.30%	1,722,532
Sep 18, 2026	6.78	6.85	6.45	6.70	6.70	-0.59%	6,153,701
Sep 17, 2026	6.81	6.88	6.73	6.74	6.74	-0.78%	3,594,273
Sep 16, 2026	6.91	6.98	6.85	6.87	6.79	-0.72%	1,853,680
Sep 15, 2026	6.75	6.97	6.75	6.92	6.84	2.67%	2,131,895
Sep 14, 2026	6.69	6.94	6.68	6.74	6.66	1.35%	1,823,073
Sep 11, 2026	6.68	6.77	6.64	6.65	6.58	-1.63%	864,357
Sep 10, 2026	6.61	6.79	6.60	6.76	6.68	1.35%	1,653,510
Sep 9, 2026	6.72	6.86	6.64	6.67	6.60	-1.19%	928,683
Sep 8, 2026	6.71	6.75	6.61	6.75	6.67	0.75%	1,358,527
Sep 7, 2026	6.68	6.72	6.62	6.70	6.63	1.67%	1,136,109
Sep 4, 2026	6.57	6.61	6.47	6.59	6.52	0.46%	1,896,933
Sep 3, 2026	6.70	6.80	6.56	6.56	6.49	-3.39%	2,029,430
Sep 2, 2026	6.63	6.79	6.63	6.79	6.71	2.41%	1,627,352
Sep 1, 2026	6.61	6.72	6.50	6.63	6.56	0.30%	1,808,265
Aug 31, 2026	6.86	6.89	6.61	6.61	6.54	-3.64%	1,494,777
Aug 28, 2026	6.86	6.97	6.85	6.86	6.78	0.15%	972,865
Aug 27, 2026	7.11	7.11	6.85	6.85	6.77	-3.66%	1,586,548
Aug 26, 2026	7.14	7.26	7.09	7.11	7.03	0.28%	1,938,776
Aug 25, 2026	6.72	7.09	6.70	7.09	7.01	6.30%	3,071,841
Aug 24, 2026	6.77	6.85	6.64	6.67	6.60	-2.49%	3,133,747
Aug 21, 2026	6.70	6.87	6.70	6.84	6.76	2.09%	2,415,151
Aug 20, 2026	6.80	6.84	6.67	6.70	6.63	-1.18%	3,089,917
Aug 19, 2026	7.11	7.19	6.78	6.78	6.70	-4.37%	3,131,122
Aug 18, 2026	6.75	7.15	6.64	7.09	7.01	8.58%	6,269,109
Aug 17, 2026	6.18	6.66	6.10	6.53	6.46	-3.26%	7,322,203
Aug 14, 2026	6.94	6.97	6.75	6.75	6.67	-2.60%	3,243,859
Aug 13, 2026	6.88	6.98	6.85	6.93	6.85	0.73%	2,295,996
Aug 12, 2026	6.85	6.88	6.75	6.88	6.80	0.15%	1,333,028
Aug 11, 2026	6.84	6.94	6.82	6.87	6.79	-	1,229,543
Aug 10, 2026	6.86	6.95	6.83	6.87	6.79	0.59%	1,562,570
Aug 7, 2026	7.00	7.00	6.83	6.83	6.75	-1.87%	1,595,331
Aug 6, 2026	6.89	7.02	6.88	6.96	6.88	1.02%	2,681,012
Aug 5, 2026	6.84	6.93	6.79	6.89	6.81	0.73%	2,237,773
Aug 4, 2026	6.86	6.94	6.69	6.84	6.76	-0.29%	2,011,168
Aug 3, 2026	6.85	6.88	6.76	6.86	6.78	-0.44%	1,241,221