Skip to main content
logo
Australian Strategic Materials Ltd (ASX:ASMO)
Australia flag Australia · Delayed Price · Currency is AUD · Option
0.1750
0.00 (0.00%)
At close: Oct 29, 2025

ASX:ASMO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.180.180.160.180.182.94%41,356
Oct 28, 20250.190.190.170.170.17-10.53%92,127
Oct 27, 20250.210.210.180.190.19-17.39%20,000
Oct 24, 20250.250.250.210.230.23-8.00%68,971
Oct 22, 20250.310.310.250.250.25-16.67%40,762
Oct 21, 20250.320.340.300.300.30-33,281
Oct 20, 20250.310.320.270.300.30-14.29%62,854
Oct 16, 20250.320.350.270.350.35-122,620
Oct 15, 20250.420.420.300.350.35-15.66%148,831
Oct 14, 20250.260.430.260.420.42107.50%319,939
Oct 13, 20250.210.210.160.200.2033.33%159,390
Oct 10, 20250.120.160.120.150.1525.00%63,250
Oct 8, 20250.130.130.120.120.12-4.00%17,316
Oct 7, 20250.120.150.120.130.1325.00%41,750
Oct 6, 20250.080.100.080.100.1053.85%35,000
Oct 1, 20250.070.070.070.070.07-11,959
Sep 30, 20250.070.070.060.070.0710.17%100,000
Sep 24, 20250.070.070.060.060.06-15.71%115,600
Sep 23, 20250.080.080.070.070.07-6.67%50,000
Sep 15, 20250.080.080.080.080.0825.00%20,000
Sep 12, 20250.060.060.060.060.06-9.09%20,184
Sep 10, 20250.070.070.070.070.07-17.50%30,000
Sep 3, 20250.080.080.080.080.08-245
Sep 2, 20250.080.080.080.080.08-11.11%7
Aug 29, 20250.090.090.090.090.095.88%20,000
Aug 27, 20250.090.090.090.090.096.25%52
Aug 20, 20250.080.080.080.080.08-5.88%10,055
Aug 11, 20250.090.090.090.090.094.94%30,250
Aug 8, 20250.120.120.080.080.08-32.50%10,000
Aug 7, 20250.120.120.120.120.1220.00%9,876
Aug 6, 20250.100.100.100.100.10-30,000
Aug 5, 20250.100.100.100.100.1053.85%5,001
Jul 31, 20250.080.080.070.070.07-13.33%100,000
Jul 28, 20250.100.100.080.080.08-25.00%56,000
Jul 23, 20250.090.100.090.100.1025.00%108,697
Jul 18, 20250.080.080.080.080.08-11.11%10,000
Jul 17, 20250.090.090.090.090.0912.50%36,301
Jul 16, 20250.080.090.080.080.08-94,083
Jul 15, 20250.080.080.080.080.0814.29%10,000
Jul 14, 20250.070.070.070.070.07-12.50%10,000
Jul 9, 20250.080.080.080.080.08-262
Jul 2, 20250.080.080.080.080.083.90%6,738
Jun 26, 20250.080.080.080.080.0810.00%10,000
Jun 19, 20250.070.070.070.070.0716.67%20,000
Jun 16, 20250.060.060.060.060.0620.00%30,000
Jun 3, 20250.050.050.050.050.05-7.41%10,055
Jun 2, 20250.050.050.050.050.05-22.86%10,055
May 15, 20250.070.070.070.070.077.69%8,149
May 13, 20250.080.080.070.070.07-27.78%190,382
May 9, 20250.100.100.090.090.09-10.00%49,741