BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.550
+0.040 (0.89%)
Sep 1, 2026, 3:17 PM AEST
ASX:SMLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.51 | 4.52 | 4.49 | 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 |
| Aug 21, 2026 | 4.58 | 4.58 | 4.51 | 4.52 | 4.52 | -0.66% | 619,025 |
| Aug 20, 2026 | 4.51 | 4.55 | 4.50 | 4.55 | 4.55 | 2.02% | 66,808 |
| Aug 19, 2026 | 4.45 | 4.46 | 4.43 | 4.46 | 4.46 | - | 51,796 |
| Aug 18, 2026 | 4.47 | 4.47 | 4.44 | 4.46 | 4.46 | 0.22% | 71,115 |
| Aug 17, 2026 | 4.45 | 4.48 | 4.43 | 4.45 | 4.45 | 0.45% | 98,446 |
| Aug 14, 2026 | 4.46 | 4.46 | 4.43 | 4.43 | 4.43 | -0.67% | 36,917 |
| Aug 13, 2026 | 4.48 | 4.48 | 4.45 | 4.46 | 4.46 | 0.45% | 91,526 |
| Aug 12, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 84,581 |
| Aug 11, 2026 | 4.46 | 4.48 | 4.45 | 4.48 | 4.48 | 0.90% | 99,786 |
| Aug 10, 2026 | 4.45 | 4.45 | 4.42 | 4.44 | 4.44 | 0.45% | 99,900 |
| Aug 7, 2026 | 4.43 | 4.44 | 4.39 | 4.42 | 4.42 | 0.23% | 89,184 |
| Aug 6, 2026 | 4.36 | 4.42 | 4.36 | 4.41 | 4.41 | 1.85% | 107,249 |
| Aug 5, 2026 | 4.29 | 4.35 | 4.28 | 4.33 | 4.33 | 2.12% | 64,739 |
| Aug 4, 2026 | 4.19 | 4.25 | 4.19 | 4.24 | 4.24 | 1.68% | 70,897 |
| Aug 3, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.17 | - | 73,039 |
| Jul 31, 2026 | 4.22 | 4.22 | 4.16 | 4.17 | 4.17 | 0.72% | 31,156 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.13% | 56,092 |
| Jul 29, 2026 | 4.22 | 4.24 | 4.21 | 4.23 | 4.23 | 1.20% | 72,979 |
| Jul 28, 2026 | 4.18 | 4.20 | 4.15 | 4.18 | 4.18 | - | 66,913 |
| Jul 27, 2026 | 4.16 | 4.19 | 4.14 | 4.18 | 4.18 | 1.70% | 163,129 |
| Jul 24, 2026 | 4.16 | 4.16 | 4.09 | 4.11 | 4.11 | -1.44% | 58,294 |
| Jul 23, 2026 | 4.18 | 4.22 | 4.16 | 4.17 | 4.17 | - | 74,492 |
| Jul 22, 2026 | 4.10 | 4.17 | 4.10 | 4.17 | 4.17 | 0.97% | 123,952 |
| Jul 21, 2026 | 4.14 | 4.14 | 4.10 | 4.13 | 4.13 | -0.24% | 86,112 |
| Jul 20, 2026 | 4.13 | 4.15 | 4.09 | 4.14 | 4.14 | 1.47% | 130,425 |
| Jul 17, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.45% | 207,698 |
| Jul 16, 2026 | 4.16 | 4.16 | 4.13 | 4.14 | 4.14 | 0.49% | 495,817 |
| Jul 15, 2026 | 4.13 | 4.15 | 4.12 | 4.12 | 4.12 | 1.23% | 174,592 |
| Jul 14, 2026 | 4.10 | 4.10 | 4.05 | 4.07 | 4.07 | -0.49% | 48,614 |
| Jul 13, 2026 | 4.11 | 4.11 | 4.07 | 4.09 | 4.09 | -0.49% | 123,925 |
| Jul 10, 2026 | 4.10 | 4.14 | 4.09 | 4.11 | 4.11 | 0.24% | 92,266 |
| Jul 9, 2026 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | - | 74,299 |
| Jul 8, 2026 | 4.11 | 4.11 | 4.08 | 4.10 | 4.10 | -0.97% | 172,185 |
| Jul 7, 2026 | 4.18 | 4.18 | 4.13 | 4.14 | 4.14 | -0.96% | 70,479 |
| Jul 6, 2026 | 4.19 | 4.20 | 4.16 | 4.18 | 4.18 | -0.24% | 73,886 |
| Jul 3, 2026 | 4.15 | 4.19 | 4.15 | 4.19 | 4.19 | 1.70% | 32,671 |
| Jul 2, 2026 | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | -0.48% | 82,549 |
| Jul 1, 2026 | 4.19 | 4.19 | 4.12 | 4.14 | 4.14 | -0.28% | 136,765 |
| Jun 30, 2026 | 4.25 | 4.25 | 4.21 | 4.23 | 4.15 | - | 90,857 |
| Jun 29, 2026 | 4.26 | 4.26 | 4.22 | 4.23 | 4.15 | 1.44% | 100,575 |
| Jun 26, 2026 | 4.20 | 4.21 | 4.15 | 4.17 | 4.09 | -0.71% | 88,013 |
| Jun 25, 2026 | 4.20 | 4.22 | 4.18 | 4.20 | 4.12 | -1.18% | 58,340 |
| Jun 24, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.17 | -0.23% | 52,723 |
| Jun 23, 2026 | 4.33 | 4.33 | 4.26 | 4.26 | 4.18 | -1.62% | 123,147 |