Australian Strategic Materials Ltd (ASX:ASM)
Australia · Delayed Price · Currency is AUD 1.685
-0.110 (-6.13%)
May 11, 2026, 4:10 PM AEST
ASX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | - | -7.24% | 389,275 |
| May 8, 2026 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.70% | 944,477 |
| May 7, 2026 | 1.75 | 1.80 | 1.74 | 1.77 | 1.77 | 6.01% | 1,214,045 |
| May 6, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | -2.06% | 157,760 |
| May 5, 2026 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 2.72% | 791,157 |
| May 4, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.90% | 569,365 |
| May 1, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 7.74% | 1,148,321 |
| Apr 30, 2026 | 1.59 | 1.61 | 1.54 | 1.55 | 1.55 | -3.43% | 311,063 |
| Apr 29, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -0.93% | 335,205 |
| Apr 28, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | 1.89% | 560,001 |
| Apr 27, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -6.47% | 458,858 |
| Apr 24, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.10% | 851,413 |
| Apr 23, 2026 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | 4.06% | 1,828,724 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 340,917 |
| Apr 21, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | 0.31% | 608,545 |
| Apr 20, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | - | 364,069 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.31% | 514,884 |
| Apr 16, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 5.61% | 894,632 |
| Apr 15, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 2.36% | 517,141 |
| Apr 14, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | 2.42% | 641,711 |
| Apr 13, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.35% | 359,849 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 164,381 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 298,492 |
| Apr 8, 2026 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 1.02% | 458,616 |
| Apr 7, 2026 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 0.34% | 341,904 |
| Apr 2, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -1.68% | 431,117 |
| Apr 1, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 7.61% | 2,153,572 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.31 | 1.38 | 1.38 | -2.82% | 2,191,303 |
| 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 |