Australian Strategic Materials Ltd (ASX:ASM)
Australia · Delayed Price · Currency is AUD 0.6650
+0.0150 (2.31%)
At close: Nov 28, 2025
ASX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 0.65 | 0.68 | 0.64 | 0.64 | - | 2.72% | 971,139 |
| 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 |
| Oct 15, 2025 | 2.01 | 2.06 | 1.51 | 1.85 | 1.85 | -7.27% | 8,833,259 |
| Oct 14, 2025 | 1.40 | 2.02 | 1.37 | 2.00 | 2.00 | 67.65% | 9,378,721 |
| Oct 13, 2025 | 0.98 | 1.30 | 0.97 | 1.19 | 1.19 | 30.05% | 5,617,326 |
| Oct 10, 2025 | 0.88 | 0.93 | 0.86 | 0.92 | 0.92 | 4.57% | 1,158,556 |
| Oct 9, 2025 | 0.83 | 0.88 | 0.80 | 0.88 | 0.88 | 6.71% | 1,258,992 |
| Oct 8, 2025 | 0.87 | 0.89 | 0.81 | 0.82 | 0.82 | -3.53% | 1,546,938 |
| Oct 7, 2025 | 0.79 | 0.88 | 0.79 | 0.85 | 0.85 | 11.11% | 2,550,580 |
| Oct 6, 2025 | 0.70 | 0.77 | 0.68 | 0.77 | 0.77 | 17.69% | 2,889,120 |
| Oct 3, 2025 | 0.60 | 0.66 | 0.60 | 0.65 | 0.65 | 12.07% | 2,072,726 |
| Oct 2, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | - | 395,481 |
| Oct 1, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | 1.75% | 317,172 |
| Sep 30, 2025 | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.87% | 307,880 |
| Sep 29, 2025 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | 4.55% | 1,862,657 |
| Sep 26, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | 0.92% | 343,356 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -6.03% | 929,580 |
| Sep 24, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 2.65% | 336,544 |
| Sep 23, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | -0.88% | 421,102 |
| Sep 22, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | 3.64% | 377,019 |
| Sep 19, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | - | 206,464 |
| Sep 18, 2025 | 0.58 | 0.59 | 0.55 | 0.55 | 0.55 | -3.51% | 334,989 |