ASX:ASM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	11.68%	2,889,120
Oct 5, 2025	0.70	0.70	0.68	0.69	0.69	5.38%	364,023
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
Sep 17, 2025	0.54	0.58	0.53	0.57	0.57	7.55%	951,884
Sep 16, 2025	0.53	0.54	0.53	0.53	0.53	0.95%	120,215
Sep 15, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	282,659
Sep 14, 2025	0.53	0.53	0.53	0.53	0.53	-	48,840
Sep 12, 2025	0.54	0.55	0.53	0.53	0.53	-0.93%	184,476
Sep 11, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	332,671
Sep 10, 2025	0.54	0.55	0.53	0.53	0.53	-2.78%	452,302
Sep 9, 2025	0.55	0.55	0.54	0.54	0.54	-	174,512
Sep 8, 2025	0.56	0.57	0.54	0.54	0.54	-1.82%	498,912
Sep 5, 2025	0.57	0.57	0.55	0.55	0.55	-0.90%	193,711
Sep 4, 2025	0.58	0.58	0.55	0.56	0.56	-2.63%	643,051
Sep 3, 2025	0.60	0.60	0.57	0.57	0.57	-5.00%	1,072,043
Sep 2, 2025	0.61	0.61	0.59	0.60	0.60	-0.83%	172,975
Sep 1, 2025	0.61	0.61	0.57	0.61	0.61	2.54%	1,191,524
Aug 29, 2025	0.60	0.61	0.58	0.59	0.59	-2.48%	746,910
Aug 28, 2025	0.59	0.63	0.59	0.61	0.61	4.31%	2,380,768
Aug 27, 2025	0.58	0.59	0.57	0.58	0.58	1.75%	298,482
Aug 26, 2025	0.59	0.59	0.57	0.57	0.57	-2.56%	552,068
Aug 25, 2025	0.58	0.60	0.58	0.59	0.59	2.63%	643,036
Aug 22, 2025	0.57	0.59	0.57	0.57	0.57	-0.87%	516,764
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