BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.360
-0.020 (-0.46%)
Oct 30, 2026, 3:26 PM AEDT
ASX:SMLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.40 | 4.41 | 4.35 | 4.36 | 4.36 | -0.46% | 253,909 |
| Oct 29, 2026 | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | 0.23% | 140,676 |
| Oct 28, 2026 | 4.39 | 4.41 | 4.36 | 4.37 | 4.37 | 0.46% | 59,869 |
| Oct 27, 2026 | 4.33 | 4.36 | 4.31 | 4.35 | 4.35 | 0.93% | 70,859 |
| Oct 26, 2026 | 4.30 | 4.32 | 4.28 | 4.31 | 4.31 | 0.23% | 73,824 |
| Oct 23, 2026 | 4.31 | 4.32 | 4.26 | 4.30 | 4.30 | -2.05% | 46,952 |
| Oct 22, 2026 | 4.39 | 4.40 | 4.35 | 4.39 | 4.39 | -0.23% | 74,985 |
| Oct 21, 2026 | 4.41 | 4.41 | 4.38 | 4.40 | 4.40 | 0.46% | 56,082 |
| Oct 20, 2026 | 4.42 | 4.42 | 4.37 | 4.38 | 4.38 | -0.68% | 55,767 |
| Oct 19, 2026 | 4.43 | 4.43 | 4.36 | 4.41 | 4.41 | 0.68% | 214,683 |
| Oct 16, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 1.62% | 57,043 |
| Oct 15, 2026 | 4.50 | 4.50 | 4.29 | 4.31 | 4.31 | -4.22% | 99,504 |
| Oct 14, 2026 | 4.39 | 4.50 | 4.35 | 4.50 | 4.50 | 2.51% | 64,081 |
| Oct 13, 2026 | 4.43 | 4.43 | 4.39 | 4.39 | 4.39 | -0.90% | 77,436 |
| Oct 12, 2026 | 4.44 | 4.47 | 4.43 | 4.43 | 4.43 | 0.45% | 36,221 |
| Oct 9, 2026 | 4.41 | 4.43 | 4.39 | 4.41 | 4.41 | 0.46% | 54,259 |
| Oct 8, 2026 | 4.41 | 4.41 | 4.38 | 4.39 | 4.39 | -1.13% | 61,371 |
| Oct 7, 2026 | 4.45 | 4.46 | 4.42 | 4.44 | 4.44 | 0.45% | 58,464 |
| Oct 6, 2026 | 4.45 | 4.45 | 4.41 | 4.42 | 4.42 | -0.23% | 42,596 |
| Oct 5, 2026 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | - | 71,602 |
| Oct 2, 2026 | 4.41 | 4.43 | 4.40 | 4.43 | 4.43 | -2.64% | 62,879 |
| Oct 1, 2026 | 4.47 | 4.55 | 4.37 | 4.55 | 4.55 | 1.79% | 116,269 |
| Sep 30, 2026 | 4.47 | 4.49 | 4.44 | 4.47 | 4.47 | 0.45% | 71,619 |
| Sep 29, 2026 | 4.43 | 4.45 | 4.41 | 4.45 | 4.45 | 0.68% | 118,278 |
| Sep 28, 2026 | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | -1.12% | 72,654 |
| Sep 25, 2026 | 4.52 | 4.52 | 4.44 | 4.47 | 4.47 | -0.89% | 75,505 |
| Sep 24, 2026 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | -0.66% | 92,457 |
| Sep 23, 2026 | 4.52 | 4.57 | 4.52 | 4.54 | 4.54 | 0.22% | 104,696 |
| Sep 22, 2026 | 4.54 | 4.55 | 4.51 | 4.53 | 4.53 | -0.44% | 1,322,504 |
| Sep 21, 2026 | 4.53 | 4.56 | 4.52 | 4.55 | 4.55 | 0.22% | 45,875 |
| Sep 18, 2026 | 4.55 | 4.55 | 4.53 | 4.54 | 4.54 | 0.89% | 98,336 |
| Sep 17, 2026 | 4.48 | 4.52 | 4.48 | 4.50 | 4.50 | 0.45% | 86,534 |
| Sep 16, 2026 | 4.47 | 4.50 | 4.44 | 4.48 | 4.48 | 0.90% | 147,035 |
| Sep 15, 2026 | 4.45 | 4.48 | 4.44 | 4.44 | 4.44 | -0.22% | 83,875 |
| Sep 14, 2026 | 4.43 | 4.49 | 4.43 | 4.45 | 4.45 | 0.45% | 35,718 |
| Sep 11, 2026 | 4.47 | 4.47 | 4.42 | 4.43 | 4.43 | -2.85% | 84,200 |
| Sep 10, 2026 | 4.48 | 4.56 | 4.47 | 4.56 | 4.56 | 0.88% | 122,083 |
| Sep 9, 2026 | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | -0.88% | 49,651 |
| Sep 8, 2026 | 4.59 | 4.59 | 4.55 | 4.56 | 4.56 | -0.22% | 33,386 |
| Sep 7, 2026 | 4.59 | 4.60 | 4.55 | 4.57 | 4.57 | 1.11% | 90,046 |
| Sep 4, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -0.22% | 58,112 |
| Sep 3, 2026 | 4.49 | 4.55 | 4.49 | 4.53 | 4.53 | 0.67% | 49,327 |
| Sep 2, 2026 | 4.52 | 4.52 | 4.47 | 4.50 | 4.50 | -1.32% | 57,963 |
| Sep 1, 2026 | 4.53 | 4.56 | 4.42 | 4.56 | 4.56 | 1.11% | 59,046 |
| Aug 31, 2026 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | -0.22% | 111,230 |
| Aug 28, 2026 | 4.60 | 4.60 | 4.51 | 4.52 | 4.52 | 0.22% | 55,231 |
| Aug 27, 2026 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | -1.74% | 76,046 |
| Aug 26, 2026 | 4.61 | 4.62 | 4.57 | 4.59 | 4.59 | -0.22% | 73,081 |
| Aug 25, 2026 | 4.56 | 4.61 | 4.55 | 4.60 | 4.60 | 1.10% | 59,554 |
| Aug 24, 2026 | 4.57 | 4.57 | 4.54 | 4.55 | 4.55 | 0.66% | 50,621 |