Australian Strategic Materials Ltd (ASX:ASM)
Australia · Delayed Price · Currency is AUD 1.060
-0.040 (-3.64%)
Aug 6, 2026, 2:02 PM AEST
ASX:ASM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 5.77% | 546,208 |
| Aug 4, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 5.05% | 514,751 |
| Aug 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.50% | 151,069 |
| Jul 31, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | 5.29% | 369,185 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -4.06% | 156,789 |
| Jul 29, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -3.90% | 189,173 |
| Jul 28, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | 1.49% | 122,193 |
| Jul 27, 2026 | 1.03 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 233,281 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.42% | 144,393 |
| Jul 23, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.76% | 130,932 |
| Jul 22, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 8.50% | 227,209 |
| Jul 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.52% | 220,411 |
| Jul 20, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -3.90% | 144,593 |
| Jul 17, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -3.30% | 188,197 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -6.61% | 159,627 |
| Jul 15, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.71% | 231,424 |
| Jul 14, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -2.64% | 187,006 |
| Jul 13, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 154,702 |
| Jul 10, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 117,010 |
| Jul 9, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 2.29% | 413,125 |
| Jul 8, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -4.80% | 229,300 |
| Jul 7, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 202,142 |
| Jul 6, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.16% | 206,837 |
| Jul 3, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -2.93% | 183,105 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -1.24% | 187,397 |
| Jul 1, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.41% | 209,334 |
| Jun 30, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.22% | 257,153 |
| Jun 29, 2026 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 4.68% | 521,205 |
| Jun 26, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -2.89% | 462,963 |
| Jun 25, 2026 | 1.25 | 1.26 | 1.17 | 1.21 | 1.21 | -5.84% | 854,417 |
| Jun 24, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -2.65% | 425,747 |
| Jun 23, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -0.38% | 574,945 |
| Jun 22, 2026 | 1.30 | 1.35 | 1.30 | 1.33 | 1.33 | 1.92% | 508,144 |
| Jun 19, 2026 | 1.29 | 1.32 | 1.23 | 1.30 | 1.30 | 3.17% | 1,590,467 |
| Jun 18, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.70% | 49,207 |
| Jun 17, 2026 | 1.29 | 1.30 | 1.27 | 1.30 | 1.30 | - | 194,589 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | -0.38% | 200,579 |
| Jun 15, 2026 | 1.24 | 1.35 | 1.24 | 1.30 | 1.30 | 2.36% | 287,038 |
| Jun 12, 2026 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 8.55% | 419,193 |
| Jun 11, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -4.88% | 541,732 |
| Jun 10, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -3.91% | 294,627 |
| Jun 9, 2026 | 1.30 | 1.32 | 1.26 | 1.28 | 1.28 | -8.90% | 745,743 |
| Jun 5, 2026 | 1.45 | 1.46 | 1.39 | 1.41 | 1.41 | -4.75% | 401,260 |
| Jun 4, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | -4.22% | 364,845 |
| 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 |