ASX:ASM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.57	0.59	0.57	0.57	0.57	-0.87%	508,344
Aug 21, 2025	0.57	0.58	0.56	0.58	0.58	2.68%	349,234
Aug 20, 2025	0.58	0.58	0.56	0.56	0.56	-2.61%	826,900
Aug 19, 2025	0.58	0.58	0.57	0.58	0.58	-0.86%	649,010
Aug 18, 2025	0.58	0.59	0.57	0.58	0.58	0.87%	857,312
Aug 15, 2025	0.58	0.58	0.55	0.58	0.58	1.77%	874,743
Aug 14, 2025	0.59	0.59	0.57	0.57	0.57	-2.59%	936,041
Aug 13, 2025	0.59	0.60	0.58	0.58	0.58	-	636,079
Aug 12, 2025	0.60	0.61	0.58	0.58	0.58	-1.69%	723,182
Aug 11, 2025	0.59	0.61	0.58	0.59	0.59	0.85%	1,416,291
Aug 8, 2025	0.58	0.59	0.57	0.59	0.59	2.63%	486,955
Aug 7, 2025	0.57	0.60	0.57	0.57	0.57	0.88%	784,132
Aug 6, 2025	0.57	0.58	0.56	0.57	0.57	0.89%	616,843
Aug 5, 2025	0.57	0.58	0.56	0.56	0.56	2.75%	2,356,462
Aug 4, 2025	0.55	0.55	0.54	0.55	0.55	-	732,243
Aug 1, 2025	0.55	0.56	0.54	0.55	0.55	-	724,813
Jul 31, 2025	0.56	0.56	0.55	0.55	0.55	-4.39%	610,129
Jul 30, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	660,041
Jul 29, 2025	0.59	0.60	0.59	0.59	0.59	-	513,760
Jul 28, 2025	0.60	0.62	0.59	0.59	0.59	-18.06%	3,124,108
Jul 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 23, 2025	0.69	0.78	0.69	0.72	0.72	5.11%	1,156,595
Jul 22, 2025	0.71	0.71	0.68	0.69	0.69	-2.84%	382,851
Jul 21, 2025	0.67	0.72	0.67	0.71	0.71	2.17%	345,296
Jul 18, 2025	0.67	0.71	0.66	0.69	0.69	3.76%	438,944
Jul 17, 2025	0.74	0.74	0.65	0.67	0.67	-6.99%	483,121
Jul 16, 2025	0.73	0.78	0.68	0.72	0.72	1.42%	1,405,585
Jul 15, 2025	0.63	0.71	0.62	0.71	0.71	17.50%	1,477,762
Jul 14, 2025	0.59	0.61	0.57	0.60	0.60	3.45%	371,919
Jul 11, 2025	0.57	0.62	0.57	0.58	0.58	8.41%	888,119
Jul 10, 2025	0.57	0.57	0.53	0.54	0.54	-3.60%	173,828
Jul 9, 2025	0.57	0.57	0.56	0.56	0.56	-0.89%	59,150
Jul 8, 2025	0.57	0.57	0.56	0.56	0.56	-0.88%	109,877
Jul 7, 2025	0.58	0.59	0.57	0.57	0.57	-3.42%	86,805
Jul 4, 2025	0.58	0.59	0.57	0.59	0.59	0.86%	116,205
Jul 3, 2025	0.55	0.60	0.55	0.58	0.58	6.42%	100,958
Jul 2, 2025	0.58	0.59	0.54	0.55	0.55	-3.54%	226,944
Jul 1, 2025	0.52	0.59	0.52	0.57	0.57	11.88%	398,562
Jun 30, 2025	0.52	0.53	0.50	0.51	0.51	-	396,387
Jun 27, 2025	0.53	0.54	0.51	0.51	0.51	-2.88%	401,859
Jun 26, 2025	0.52	0.55	0.52	0.52	0.52	-	128,115
Jun 25, 2025	0.53	0.56	0.52	0.52	0.52	-1.89%	152,313
Jun 24, 2025	0.53	0.54	0.53	0.53	0.53	-0.93%	218,266
Jun 23, 2025	0.59	0.59	0.53	0.54	0.54	-6.96%	245,611
Jun 20, 2025	0.56	0.60	0.56	0.58	0.58	2.68%	211,290
Jun 19, 2025	0.61	0.61	0.56	0.56	0.56	-9.68%	245,500
Jun 18, 2025	0.62	0.62	0.60	0.62	0.62	0.81%	103,953
Jun 17, 2025	0.63	0.63	0.60	0.62	0.62	-0.81%	222,916
Jun 16, 2025	0.68	0.68	0.59	0.62	0.62	-12.68%	873,552