Australian Strategic Materials Ltd (ASX:ASM)
Australia · Delayed Price · Currency is AUD 1.475
-0.065 (-4.22%)
Jun 4, 2026, 4:10 PM AEST
ASX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | - | -4.87% | 125,686 |
| Jun 3, 2026 | 1.50 | 1.55 | 1.49 | 1.54 | 1.54 | 7.32% | 997,375 |
| Jun 2, 2026 | 1.45 | 1.47 | 1.43 | 1.44 | 1.44 | -1.03% | 374,931 |
| Jun 1, 2026 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | - | 473,799 |
| May 29, 2026 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 1.75% | 399,464 |
| May 28, 2026 | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -3.72% | 279,725 |
| May 27, 2026 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 2.78% | 304,833 |
| May 26, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.69% | 650,101 |
| May 25, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 296,090 |
| May 22, 2026 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 7.35% | 562,939 |
| May 21, 2026 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | 3.03% | 363,907 |
| May 20, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -7.04% | 693,698 |
| May 19, 2026 | 1.45 | 1.46 | 1.40 | 1.42 | 1.42 | -2.41% | 481,812 |
| May 18, 2026 | 1.51 | 1.52 | 1.45 | 1.46 | 1.46 | -4.59% | 454,254 |
| May 15, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.79% | 353,591 |
| May 14, 2026 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -4.52% | 299,137 |
| May 13, 2026 | 1.65 | 1.69 | 1.60 | 1.66 | 1.66 | -1.78% | 171,950 |
| May 12, 2026 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.30% | 4,486,764 |
| May 11, 2026 | 1.69 | 1.72 | 1.66 | 1.69 | 1.69 | -6.13% | 4,458,163 |
| 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 |