ASX:SM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	13,715
Mar 19, 2026	0.36	0.40	0.36	0.40	0.40	12.68%	7,089
Mar 18, 2026	0.39	0.39	0.36	0.36	0.36	-10.13%	16,108
Mar 17, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	7,266
Mar 16, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	120,070
Mar 13, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	2,780
Mar 11, 2026	0.38	0.38	0.37	0.38	0.38	-3.80%	7,538
Mar 10, 2026	0.40	0.40	0.40	0.40	0.40	-	13,685
Mar 9, 2026	0.40	0.40	0.40	0.40	0.40	-	9,238
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	1,335
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	1.27%	1,017
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	5,258
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	11,720
Feb 26, 2026	0.40	0.42	0.40	0.40	0.40	-	6,741
Feb 25, 2026	0.41	0.41	0.40	0.40	0.40	-	14,828
Feb 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	11,332
Feb 23, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	3,239
Feb 20, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	17
Feb 19, 2026	0.41	0.41	0.40	0.40	0.40	-	950
Feb 18, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	81,145
Feb 17, 2026	0.42	0.42	0.39	0.41	0.41	-2.38%	134,185
Feb 16, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	2,028
Feb 13, 2026	0.43	0.43	0.41	0.41	0.41	-3.53%	5,709
Feb 12, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	61,050
Feb 11, 2026	0.45	0.45	0.42	0.42	0.42	-4.60%	6,360
Feb 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	788
Feb 6, 2026	0.47	0.47	0.45	0.45	0.45	-1.10%	15,795
Feb 5, 2026	0.49	0.49	0.46	0.46	0.46	1.11%	77,662
Feb 4, 2026	0.49	0.49	0.44	0.45	0.45	-13.46%	139,577
Feb 3, 2026	0.53	0.53	0.51	0.52	0.52	-3.70%	4,544
Feb 2, 2026	0.52	0.55	0.52	0.54	0.54	4.85%	27,138
Jan 30, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	9,130
Jan 29, 2026	0.54	0.54	0.51	0.52	0.52	-5.45%	1,193
Jan 27, 2026	0.55	0.55	0.55	0.55	0.55	-	22,238
Jan 23, 2026	0.52	0.56	0.52	0.55	0.55	4.76%	12,121
Jan 22, 2026	0.54	0.54	0.53	0.53	0.53	-1.87%	31,007
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	-	10,041
Jan 20, 2026	0.55	0.55	0.54	0.54	0.54	-1.83%	10,966
Jan 19, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	2,568
Jan 16, 2026	0.56	0.56	0.54	0.55	0.55	-0.90%	25,912
Jan 15, 2026	0.56	0.56	0.52	0.56	0.56	-0.89%	149,847
Jan 14, 2026	0.56	0.60	0.56	0.56	0.56	5.66%	9,119
Jan 13, 2026	0.53	0.54	0.53	0.53	0.53	-	5,097
Jan 12, 2026	0.56	0.56	0.53	0.53	0.53	1.92%	10,211
Jan 9, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	108,003
Jan 8, 2026	0.54	0.54	0.54	0.54	0.54	-	7,515
Jan 7, 2026	0.56	0.57	0.54	0.54	0.54	-4.46%	6,516
Jan 2, 2026	0.56	0.57	0.55	0.56	0.56	4.67%	35,945
Dec 31, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	1,661
Dec 30, 2025	0.53	0.56	0.53	0.55	0.55	3.77%	10,665