BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.200
+0.060 (1.45%)
Aug 29, 2025, 4:10 PM AEST
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.17 | 4.21 | 4.16 | 4.20 | 4.20 | 1.45% | 31,485 |
| Aug 28, 2025 | 4.15 | 4.18 | 4.14 | 4.14 | 4.14 | 0.24% | 49,788 |
| Aug 27, 2025 | 4.14 | 4.15 | 4.12 | 4.13 | 4.13 | 0.49% | 59,419 |
| Aug 26, 2025 | 4.10 | 4.11 | 4.07 | 4.11 | 4.11 | 0.74% | 54,881 |
| Aug 25, 2025 | 4.10 | 4.11 | 4.05 | 4.08 | 4.08 | 0.74% | 127,354 |
| Aug 24, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | 1.00% | 13,501 |
| Aug 22, 2025 | 4.08 | 4.09 | 4.01 | 4.01 | 4.01 | -0.99% | 84,802 |
| Aug 21, 2025 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | 2.27% | 37,691 |
| Aug 20, 2025 | 3.95 | 3.98 | 3.94 | 3.96 | 3.96 | 0.25% | 62,431 |
| Aug 19, 2025 | 3.96 | 3.97 | 3.95 | 3.95 | 3.95 | 0.25% | 73,672 |
| Aug 18, 2025 | 3.95 | 3.96 | 3.93 | 3.94 | 3.94 | -0.25% | 56,850 |
| Aug 17, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | 1,176 |
| Aug 15, 2025 | 3.93 | 3.96 | 3.93 | 3.93 | 3.93 | - | 33,485 |
| Aug 14, 2025 | 3.88 | 3.94 | 3.88 | 3.93 | 3.93 | 1.03% | 66,812 |
| Aug 13, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | 0.26% | 45,307 |
| Aug 12, 2025 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | -0.26% | 26,793 |
| Aug 11, 2025 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | 0.26% | 66,831 |
| Aug 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.26% | 46 |
| Aug 8, 2025 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | 0.78% | 48,820 |
| Aug 7, 2025 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | 0.52% | 58,234 |
| Aug 6, 2025 | 3.83 | 3.84 | 3.82 | 3.84 | 3.84 | 1.59% | 90,618 |
| Aug 5, 2025 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.61% | 21,059 |
| Aug 4, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 1.36% | 46,352 |
| Aug 1, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | 64,804 |
| Jul 31, 2025 | 3.66 | 3.70 | 3.63 | 3.69 | 3.69 | -1.34% | 127,940 |
| Jul 30, 2025 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.36% | 55,027 |
| Jul 29, 2025 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | -0.54% | 45,381 |
| Jul 28, 2025 | 3.73 | 3.74 | 3.71 | 3.71 | 3.71 | -0.27% | 101,640 |
| Jul 25, 2025 | 3.73 | 3.73 | 3.71 | 3.72 | 3.72 | -0.80% | 42,102 |
| Jul 24, 2025 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | -0.53% | 41,176 |
| Jul 23, 2025 | 3.77 | 3.79 | 3.75 | 3.77 | 3.77 | 0.27% | 44,703 |
| Jul 22, 2025 | 3.72 | 3.76 | 3.72 | 3.76 | 3.76 | 1.62% | 107,215 |
| Jul 21, 2025 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -1.07% | 43,920 |
| Jul 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | 160 |
| Jul 18, 2025 | 3.72 | 3.74 | 3.71 | 3.74 | 3.74 | 1.36% | 90,527 |
| Jul 17, 2025 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.54% | 126,563 |
| Jul 16, 2025 | 3.70 | 3.71 | 3.68 | 3.71 | 3.71 | -0.54% | 33,529 |
| Jul 15, 2025 | 3.70 | 3.73 | 3.69 | 3.73 | 3.73 | 0.81% | 125,553 |
| Jul 14, 2025 | 3.69 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 130,723 |
| Jul 11, 2025 | 3.68 | 3.69 | 3.65 | 3.68 | 3.68 | -0.54% | 163,434 |
| Jul 10, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 1.65% | 66,815 |
| Jul 9, 2025 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -1.62% | 59,749 |
| Jul 8, 2025 | 3.70 | 3.72 | 3.68 | 3.70 | 3.70 | 0.27% | 48,490 |
| Jul 7, 2025 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | -0.54% | 63,681 |
| Jul 4, 2025 | 3.71 | 3.72 | 3.69 | 3.71 | 3.71 | - | 38,789 |
| Jul 3, 2025 | 3.70 | 3.71 | 3.66 | 3.71 | 3.71 | 0.27% | 94,700 |
| Jul 2, 2025 | 3.70 | 3.70 | 3.69 | 3.70 | 3.70 | - | 31,272 |
| Jul 1, 2025 | 3.73 | 3.73 | 3.70 | 3.70 | 3.70 | -1.33% | 208,568 |
| Jun 30, 2025 | 3.74 | 3.76 | 3.74 | 3.75 | 3.70 | 0.27% | 64,561 |
| Jun 27, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.69 | 0.27% | 58,892 |