ASX:ASM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	1.92	1.95	1.82	1.86	1.86	5.70%	8,082,248
Jan 28, 2026	1.75	1.78	1.74	1.76	1.76	3.24%	2,944,954
Jan 27, 2026	1.70	1.74	1.66	1.70	1.70	-6.59%	4,522,796
Jan 23, 2026	1.72	1.89	1.72	1.82	1.82	10.30%	9,847,928
Jan 22, 2026	1.57	1.66	1.57	1.65	1.65	3.77%	14,049,220
Jan 21, 2026	1.41	1.63	1.27	1.59	1.59	119.31%	52,636,850
Jan 20, 2026	0.76	0.76	0.71	0.73	0.73	-3.97%	790,414
Jan 19, 2026	0.72	0.76	0.69	0.76	0.76	5.59%	1,843,791
Jan 16, 2026	0.76	0.76	0.71	0.72	0.72	-3.38%	1,190,635
Jan 15, 2026	0.78	0.78	0.74	0.74	0.74	-1.33%	2,199,727
Jan 14, 2026	0.74	0.76	0.73	0.75	0.75	1.35%	1,871,509
Jan 13, 2026	0.81	0.83	0.73	0.74	0.74	-5.13%	2,412,862
Jan 12, 2026	0.78	0.82	0.78	0.78	0.78	4.00%	2,537,466
Jan 9, 2026	0.76	0.77	0.75	0.75	0.75	-0.66%	598,748
Jan 8, 2026	0.78	0.79	0.75	0.76	0.76	-2.58%	1,191,839
Jan 7, 2026	0.73	0.79	0.73	0.78	0.78	7.64%	2,344,544
Jan 6, 2026	0.70	0.72	0.70	0.72	0.72	2.13%	591,691
Jan 5, 2026	0.72	0.74	0.69	0.71	0.71	-	998,849
Jan 2, 2026	0.70	0.71	0.68	0.71	0.71	1.44%	504,836
Dec 31, 2025	0.69	0.70	0.68	0.70	0.70	0.72%	802,611
Dec 30, 2025	0.69	0.72	0.68	0.69	0.69	-3.50%	1,025,761
Dec 29, 2025	0.68	0.75	0.68	0.72	0.72	7.52%	2,287,137
Dec 24, 2025	0.63	0.67	0.63	0.67	0.67	6.40%	511,316
Dec 23, 2025	0.66	0.66	0.62	0.63	0.63	-0.79%	620,967
Dec 22, 2025	0.63	0.65	0.62	0.63	0.63	-	773,001
Dec 19, 2025	0.60	0.63	0.58	0.63	0.63	5.88%	1,229,381
Dec 18, 2025	0.60	0.60	0.57	0.60	0.60	0.85%	1,150,187
Dec 17, 2025	0.55	0.60	0.55	0.59	0.59	5.36%	925,133
Dec 16, 2025	0.57	0.58	0.56	0.56	0.56	-2.61%	950,829
Dec 15, 2025	0.58	0.59	0.56	0.58	0.58	-0.86%	803,700
Dec 12, 2025	0.57	0.60	0.56	0.58	0.58	1.75%	1,076,264
Dec 11, 2025	0.59	0.60	0.57	0.57	0.57	-1.72%	1,200,966
Dec 10, 2025	0.59	0.60	0.57	0.58	0.58	1.75%	1,024,913
Dec 9, 2025	0.61	0.61	0.57	0.57	0.57	-5.00%	1,742,289
Dec 8, 2025	0.66	0.66	0.60	0.60	0.60	-6.98%	2,232,594
Dec 5, 2025	0.65	0.67	0.64	0.65	0.65	3.20%	1,349,975
Dec 4, 2025	0.65	0.65	0.63	0.63	0.63	-2.34%	816,307
Dec 3, 2025	0.65	0.65	0.63	0.64	0.64	1.59%	514,510
Dec 2, 2025	0.65	0.66	0.63	0.63	0.63	-2.33%	793,531
Dec 1, 2025	0.68	0.68	0.65	0.65	0.65	-3.01%	1,266,981
Nov 28, 2025	0.65	0.68	0.64	0.67	0.67	2.31%	490,053
Nov 27, 2025	0.65	0.68	0.64	0.65	0.65	4.00%	1,287,311
Nov 26, 2025	0.65	0.65	0.63	0.63	0.63	-0.79%	952,815
Nov 25, 2025	0.62	0.64	0.62	0.63	0.63	2.44%	1,664,909
Nov 24, 2025	0.63	0.64	0.61	0.62	0.62	0.82%	1,177,247
Nov 21, 2025	0.64	0.64	0.60	0.61	0.61	-8.96%	2,760,154
Nov 20, 2025	0.68	0.72	0.66	0.67	0.67	3.08%	3,395,519
Nov 19, 2025	0.63	0.67	0.63	0.65	0.65	4.00%	2,007,485
Nov 18, 2025	0.65	0.66	0.61	0.63	0.63	-5.30%	1,641,005
Nov 17, 2025	0.63	0.68	0.63	0.66	0.66	1.54%	1,738,199