BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.700
-0.030 (-0.63%)
Dec 31, 2025, 2:10 PM AEST
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.70 | 4.73 | 4.66 | 4.73 | 4.73 | -0.42% | 18,749 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.72 | 4.75 | 4.75 | -0.42% | 38,093 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.77 | 4.77 | 4.77 | -0.21% | 15,717 |
| Dec 23, 2025 | 4.75 | 4.80 | 4.75 | 4.78 | 4.78 | - | 31,625 |
| Dec 22, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.78 | 2.36% | 48,545 |
| Dec 19, 2025 | 4.62 | 4.67 | 4.61 | 4.67 | 4.67 | 1.30% | 110,569 |
| Dec 18, 2025 | 4.61 | 4.61 | 4.58 | 4.61 | 4.61 | -0.43% | 51,835 |
| Dec 17, 2025 | 4.56 | 4.64 | 4.55 | 4.63 | 4.63 | 1.54% | 82,345 |
| Dec 16, 2025 | 4.57 | 4.60 | 4.55 | 4.56 | 4.56 | -0.44% | 113,434 |
| Dec 15, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | -0.87% | 90,942 |
| Dec 12, 2025 | 4.60 | 4.63 | 4.60 | 4.62 | 4.62 | 1.76% | 86,172 |
| Dec 11, 2025 | 4.55 | 4.59 | 4.54 | 4.54 | 4.54 | 0.67% | 47,782 |
| Dec 10, 2025 | 4.58 | 4.58 | 4.51 | 4.51 | 4.51 | - | 930,041 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.51 | -1.10% | 104,959 |
| Dec 8, 2025 | 4.56 | 4.58 | 4.55 | 4.56 | 4.56 | - | 58,089 |
| 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 |