Australian Strategic Materials Ltd (ASX:ASM)
Australia · Delayed Price · Currency is AUD 0.7150
+0.0500 (7.52%)
At close: Dec 29, 2025
ASX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 0.69 | 0.70 | 0.64 | 0.65 | 0.65 | -7.14% | 3,339,403 |
| Nov 13, 2025 | 0.74 | 0.75 | 0.70 | 0.70 | 0.70 | -4.11% | 1,571,947 |
| Nov 12, 2025 | 0.78 | 0.78 | 0.73 | 0.73 | 0.73 | -3.95% | 1,653,754 |
| Nov 11, 2025 | 0.76 | 0.81 | 0.74 | 0.76 | 0.76 | 4.11% | 3,027,082 |
| Nov 10, 2025 | 0.69 | 0.76 | 0.69 | 0.73 | 0.73 | 9.77% | 4,353,471 |
| Nov 7, 2025 | 0.75 | 0.75 | 0.66 | 0.67 | 0.67 | -11.92% | 4,865,467 |
| Nov 6, 2025 | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | -0.66% | 2,428,681 |
| Nov 5, 2025 | 0.86 | 0.86 | 0.74 | 0.76 | 0.76 | -13.14% | 4,061,041 |
| Nov 4, 2025 | 0.91 | 0.91 | 0.84 | 0.88 | 0.88 | -4.37% | 3,108,355 |
| Nov 3, 2025 | 1.04 | 1.04 | 0.91 | 0.92 | 0.92 | -9.41% | 2,164,093 |
| Oct 31, 2025 | 0.92 | 1.03 | 0.88 | 1.01 | 1.01 | 9.78% | 3,273,764 |
| Oct 30, 2025 | 0.96 | 0.96 | 0.89 | 0.92 | 0.92 | -3.16% | 1,420,669 |
| Oct 29, 2025 | 0.85 | 0.99 | 0.83 | 0.95 | 0.95 | 10.47% | 5,553,481 |
| Oct 28, 2025 | 0.89 | 0.92 | 0.80 | 0.86 | 0.86 | -8.02% | 7,770,204 |
| Oct 27, 2025 | 1.05 | 1.05 | 0.89 | 0.94 | 0.94 | -10.95% | 8,952,176 |
| Oct 24, 2025 | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -11.39% | 4,194,923 |
| Oct 23, 2025 | 1.27 | 1.30 | 1.18 | 1.19 | 1.19 | -10.90% | 5,305,559 |
| Oct 22, 2025 | 1.55 | 1.56 | 1.31 | 1.33 | 1.33 | -11.63% | 3,354,139 |
| Oct 21, 2025 | 1.63 | 1.70 | 1.50 | 1.51 | 1.51 | 8.27% | 5,437,845 |
| Oct 20, 2025 | 1.45 | 1.45 | 1.24 | 1.39 | 1.39 | -13.66% | 5,545,235 |
| Oct 16, 2025 | 1.65 | 1.78 | 1.54 | 1.61 | 1.61 | -12.97% | 3,871,939 |