Australian Strategic Materials Ltd (ASX:ASM)
Australia · Delayed Price · Currency is AUD 1.380
-0.040 (-2.82%)
Mar 31, 2026, 4:10 PM AEST
ASX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1.38 | 1.38 | 1.31 | 1.35 | - | -5.28% | 539,621 |
| Mar 30, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 158,216 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -4.44% | 627,789 |
| Mar 26, 2026 | 1.47 | 1.53 | 1.46 | 1.47 | 1.47 | 1.03% | 757,204 |
| Mar 25, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 3.20% | 1,214,883 |
| Mar 24, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 5.64% | 920,327 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -5.34% | 380,808 |
| Mar 20, 2026 | 1.42 | 1.43 | 1.35 | 1.41 | 1.41 | -2.43% | 858,996 |
| Mar 19, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -3.36% | 631,604 |
| Mar 18, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.71% | 1,131,292 |
| Mar 17, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 0.69% | 761,891 |
| Mar 16, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -2.35% | 580,183 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.33% | 501,262 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.97% | 526,362 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | 3.04% | 3,617,228 |
| Mar 10, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | 1.02% | 632,159 |
| Mar 9, 2026 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -5.79% | 1,095,674 |
| Mar 6, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -3.42% | 1,526,737 |
| Mar 5, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 3.54% | 837,353 |
| Mar 4, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | 1.56 | -7.16% | 1,591,732 |
| Mar 3, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | 1.82% | 1,113,082 |
| Mar 2, 2026 | 1.63 | 1.66 | 1.58 | 1.65 | 1.65 | -1.50% | 417,549 |
| Feb 27, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.91% | 618,281 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.49% | 639,017 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | 3.70% | 1,582,330 |
| Feb 24, 2026 | 1.55 | 1.63 | 1.53 | 1.62 | 1.62 | 4.18% | 590,082 |
| Feb 23, 2026 | 1.58 | 1.67 | 1.54 | 1.56 | 1.56 | -1.89% | 3,299,537 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | 0.96% | 443,377 |
| Feb 19, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -0.32% | 541,961 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 1.61% | 492,919 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -3.13% | 339,729 |
| Feb 16, 2026 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | 1.59% | 482,699 |
| Feb 13, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -5.41% | 535,260 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | 0.30% | 1,836,484 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.59 | 1.66 | 1.66 | -1.78% | 805,009 |
| Feb 10, 2026 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | 8.68% | 1,866,387 |
| Feb 9, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 7.24% | 847,429 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.41 | 1.45 | 1.45 | -7.64% | 1,591,033 |
| Feb 5, 2026 | 1.63 | 1.69 | 1.57 | 1.57 | 1.57 | -10.54% | 975,107 |
| Feb 4, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 12.86% | 2,203,780 |
| Feb 3, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | 0.32% | 777,659 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -9.62% | 3,241,884 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -7.55% | 1,934,325 |
| 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 |