BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.180
-0.020 (-0.48%)
Jun 1, 2026, 3:32 PM AEST
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 98,453 |
| May 29, 2026 | 4.17 | 4.21 | 4.17 | 4.20 | 4.20 | 1.69% | 74,482 |
| May 28, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.13 | -2.36% | 180,923 |
| May 27, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | 1.20% | 76,800 |
| May 26, 2026 | 4.20 | 4.20 | 4.17 | 4.18 | 4.18 | -0.48% | 98,638 |
| May 25, 2026 | 4.12 | 4.21 | 4.12 | 4.20 | 4.20 | 1.69% | 108,848 |
| May 22, 2026 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | 0.24% | 113,756 |
| May 21, 2026 | 4.13 | 4.14 | 4.11 | 4.12 | 4.12 | 1.48% | 115,695 |
| May 20, 2026 | 4.11 | 4.11 | 4.05 | 4.06 | 4.06 | -1.93% | 88,551 |
| May 19, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | 1.22% | 146,440 |
| May 18, 2026 | 4.30 | 4.30 | 4.09 | 4.09 | 4.09 | -3.76% | 148,798 |
| May 15, 2026 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | - | 83,271 |
| May 14, 2026 | 4.29 | 4.29 | 4.22 | 4.25 | 4.25 | -1.16% | 89,310 |
| May 13, 2026 | 4.26 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 55,585 |
| May 12, 2026 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | -0.93% | 64,809 |
| May 11, 2026 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | 0.70% | 105,945 |
| May 8, 2026 | 4.28 | 4.30 | 4.26 | 4.26 | 4.26 | -0.47% | 91,787 |
| May 7, 2026 | 4.27 | 4.30 | 4.26 | 4.28 | 4.28 | 1.66% | 86,633 |
| May 6, 2026 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | 0.48% | 76,239 |
| May 5, 2026 | 4.22 | 4.23 | 4.19 | 4.19 | 4.19 | -0.71% | 121,300 |
| May 4, 2026 | 4.25 | 4.25 | 4.21 | 4.22 | 4.22 | -0.94% | 116,558 |
| May 1, 2026 | 4.22 | 4.26 | 4.22 | 4.26 | 4.26 | 1.67% | 167,868 |
| Apr 30, 2026 | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | -0.95% | 79,615 |
| Apr 29, 2026 | 4.21 | 4.26 | 4.21 | 4.23 | 4.23 | - | 77,222 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -1.86% | 60,455 |
| Apr 27, 2026 | 4.32 | 4.32 | 4.28 | 4.31 | 4.31 | -0.46% | 81,413 |
| Apr 24, 2026 | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -0.23% | 36,843 |
| Apr 23, 2026 | 4.38 | 4.39 | 4.31 | 4.34 | 4.34 | -0.69% | 111,036 |
| Apr 22, 2026 | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -1.13% | 140,792 |
| Apr 21, 2026 | 4.41 | 4.42 | 4.38 | 4.42 | 4.42 | 1.38% | 138,866 |
| Apr 20, 2026 | 4.37 | 4.40 | 4.35 | 4.36 | 4.36 | 0.23% | 85,881 |
| Apr 17, 2026 | 4.39 | 4.39 | 4.33 | 4.35 | 4.35 | -0.23% | 70,274 |
| Apr 16, 2026 | 4.34 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | 58,140 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 1.40% | 112,217 |
| Apr 14, 2026 | 4.32 | 4.33 | 4.29 | 4.29 | 4.29 | - | 127,716 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -1.61% | 93,123 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 87,754 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | -0.45% | 113,235 |
| Apr 8, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 3.29% | 61,727 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 0.47% | 65,343 |
| Apr 2, 2026 | 4.30 | 4.33 | 4.20 | 4.24 | 4.24 | -1.40% | 129,451 |
| Apr 1, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 2.14% | 194,071 |
| Mar 31, 2026 | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | 1.69% | 58,211 |
| Mar 30, 2026 | 4.12 | 4.14 | 4.09 | 4.14 | 4.14 | -0.72% | 378,575 |
| Mar 27, 2026 | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | -0.24% | 1,272,048 |
| Mar 26, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 35,256 |
| Mar 25, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 3.69% | 177,390 |
| Mar 24, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | 0.74% | 160,024 |
| Mar 23, 2026 | 3.99 | 4.07 | 3.99 | 4.04 | 4.04 | -1.70% | 349,459 |
| Mar 20, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 173,967 |