BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.250
-0.040 (-0.93%)
May 12, 2026, 3:39 PM AEST
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -3.91% | 61,972 |
| Mar 18, 2026 | 4.33 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 40,298 |
| Mar 17, 2026 | 4.30 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 84,307 |
| Mar 16, 2026 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | -1.61% | 80,370 |
| Mar 13, 2026 | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | -0.91% | 58,641 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -2.23% | 58,320 |
| Mar 11, 2026 | 4.52 | 4.53 | 4.46 | 4.49 | 4.49 | 0.45% | 88,799 |
| Mar 10, 2026 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | 1.36% | 83,854 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | -3.29% | 60,473 |
| Mar 6, 2026 | 4.60 | 4.61 | 4.55 | 4.56 | 4.56 | -2.36% | 45,047 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.43% | 20,503 |
| Mar 4, 2026 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | -2.90% | 108,507 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.79 | 4.83 | 4.83 | -1.43% | 68,438 |
| Mar 2, 2026 | 4.75 | 4.91 | 4.75 | 4.90 | 4.90 | 1.66% | 79,626 |