BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.560
0.00 (0.00%)
At close: Dec 5, 2025
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | - | 70,625 |
| Dec 4, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.56 | -2.15% | 34,583 |
| Dec 3, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.66 | 0.43% | 48,525 |
| Dec 2, 2025 | 4.62 | 4.67 | 4.62 | 4.64 | 4.64 | - | 87,916 |
| Dec 1, 2025 | 4.72 | 4.73 | 4.61 | 4.64 | 4.64 | -1.49% | 907,648 |
| Nov 28, 2025 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 1.07% | 111,210 |
| Nov 27, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | -0.43% | 530,959 |
| Nov 26, 2025 | 4.64 | 4.69 | 4.63 | 4.68 | 4.68 | 1.74% | 81,590 |
| Nov 25, 2025 | 4.61 | 4.61 | 4.57 | 4.60 | 4.60 | 1.77% | 61,959 |
| Nov 24, 2025 | 4.54 | 4.54 | 4.47 | 4.52 | 4.52 | 1.35% | 26,382 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.45 | 4.46 | 4.46 | -3.25% | 50,917 |
| Nov 20, 2025 | 4.62 | 4.62 | 4.58 | 4.61 | 4.61 | 1.77% | 102,990 |
| Nov 19, 2025 | 4.50 | 4.56 | 4.50 | 4.53 | 4.53 | - | 57,278 |
| Nov 18, 2025 | 4.62 | 4.64 | 4.52 | 4.53 | 4.53 | -2.37% | 113,460 |
| Nov 17, 2025 | 4.63 | 4.65 | 4.60 | 4.64 | 4.64 | 0.43% | 65,126 |
| Nov 14, 2025 | 4.63 | 4.63 | 4.58 | 4.62 | 4.62 | -1.28% | 48,514 |
| Nov 13, 2025 | 4.73 | 4.73 | 4.67 | 4.68 | 4.68 | - | 62,237 |
| Nov 12, 2025 | 4.70 | 4.71 | 4.67 | 4.68 | 4.68 | - | 87,380 |
| Nov 11, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.68 | 1.08% | 77,463 |
| Nov 10, 2025 | 4.52 | 4.63 | 4.52 | 4.63 | 4.63 | 2.43% | 62,905 |
| Nov 7, 2025 | 4.55 | 4.57 | 4.52 | 4.52 | 4.52 | -0.44% | 40,776 |
| Nov 6, 2025 | 4.52 | 4.54 | 4.51 | 4.54 | 4.54 | 1.34% | 43,394 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.48 | -0.88% | 63,079 |
| Nov 4, 2025 | 4.58 | 4.58 | 4.51 | 4.52 | 4.52 | -0.88% | 56,717 |
| Nov 3, 2025 | 4.58 | 4.58 | 4.53 | 4.56 | 4.56 | -0.44% | 39,326 |
| Oct 31, 2025 | 4.56 | 4.59 | 4.53 | 4.58 | 4.58 | 1.33% | 48,558 |
| Oct 30, 2025 | 4.54 | 4.54 | 4.49 | 4.52 | 4.52 | -0.66% | 65,867 |
| Oct 29, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.55 | 1.11% | 597,620 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.47 | 4.50 | 4.50 | -0.88% | 64,519 |
| Oct 27, 2025 | 4.54 | 4.57 | 4.47 | 4.54 | 4.54 | 0.67% | 65,928 |
| Oct 24, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | - | 1,029,292 |
| Oct 23, 2025 | 4.50 | 4.54 | 4.47 | 4.51 | 4.51 | 0.22% | 50,533 |
| Oct 22, 2025 | 4.56 | 4.56 | 4.44 | 4.50 | 4.50 | -3.23% | 92,777 |
| Oct 21, 2025 | 4.69 | 4.69 | 4.61 | 4.65 | 4.65 | -1.06% | 70,241 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.55 | 4.70 | 4.70 | 1.08% | 89,475 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.63 | 4.65 | 4.65 | 0.65% | 1,000,873 |
| Oct 16, 2025 | 4.63 | 4.68 | 4.62 | 4.62 | 4.62 | 1.32% | 42,363 |
| Oct 15, 2025 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | - | 84,268 |
| Oct 14, 2025 | 4.60 | 4.68 | 4.55 | 4.56 | 4.56 | 0.44% | 1,287,810 |
| Oct 13, 2025 | 4.51 | 4.55 | 4.51 | 4.54 | 4.54 | 0.67% | 106,603 |
| Oct 10, 2025 | 4.50 | 4.55 | 4.47 | 4.51 | 4.51 | -0.88% | 95,146 |
| Oct 9, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | 0.22% | 193,117 |
| Oct 8, 2025 | 4.55 | 4.55 | 4.48 | 4.54 | 4.54 | -0.22% | 3,541,221 |
| Oct 7, 2025 | 4.56 | 4.57 | 4.53 | 4.55 | 4.55 | -0.22% | 52,716 |
| Oct 6, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.56 | 1.11% | 25,255 |
| Oct 3, 2025 | 4.54 | 4.55 | 4.51 | 4.51 | 4.51 | -0.44% | 100,283 |
| Oct 2, 2025 | 4.46 | 4.54 | 4.46 | 4.53 | 4.53 | 2.26% | 119,858 |
| Oct 1, 2025 | 4.41 | 4.47 | 4.41 | 4.43 | 4.43 | - | 73,507 |
| Sep 30, 2025 | 4.43 | 4.44 | 4.42 | 4.43 | 4.43 | 0.68% | 59,346 |
| Sep 29, 2025 | 4.39 | 4.42 | 4.38 | 4.40 | 4.40 | 1.15% | 74,889 |