BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.180
0.00 (0.00%)
At close: Jul 28, 2026
ASX:SMLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4.33 | 4.37 | 4.30 | 4.33 | 4.25 | 0.46% | 35,803 |
| Jun 19, 2026 | 4.31 | 4.32 | 4.29 | 4.31 | 4.23 | -0.46% | 80,276 |
| Jun 18, 2026 | 4.36 | 4.37 | 4.31 | 4.33 | 4.25 | -0.69% | 51,901 |
| Jun 17, 2026 | 4.32 | 4.38 | 4.31 | 4.36 | 4.28 | 1.63% | 143,081 |
| Jun 16, 2026 | 4.28 | 4.31 | 4.27 | 4.29 | 4.21 | -0.23% | 33,660 |
| Jun 15, 2026 | 4.27 | 4.30 | 4.26 | 4.30 | 4.22 | 1.90% | 153,230 |
| Jun 12, 2026 | 4.17 | 4.22 | 4.17 | 4.22 | 4.14 | 2.43% | 91,834 |
| Jun 11, 2026 | 4.11 | 4.12 | 4.07 | 4.12 | 4.04 | 0.24% | 52,324 |
| Jun 10, 2026 | 4.14 | 4.16 | 4.10 | 4.11 | 4.03 | -0.48% | 98,589 |
| Jun 9, 2026 | 4.10 | 4.14 | 4.06 | 4.13 | 4.05 | 0.24% | 71,135 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.04 | -0.96% | 80,847 |
| Jun 4, 2026 | 4.18 | 4.18 | 4.14 | 4.16 | 4.08 | -0.48% | 49,665 |
| Jun 3, 2026 | 4.18 | 4.18 | 4.14 | 4.18 | 4.10 | -0.24% | 72,722 |
| Jun 2, 2026 | 4.18 | 4.19 | 4.15 | 4.19 | 4.11 | 0.24% | 43,200 |
| Jun 1, 2026 | 4.18 | 4.20 | 4.16 | 4.18 | 4.10 | -0.48% | 98,453 |
| May 29, 2026 | 4.17 | 4.21 | 4.17 | 4.20 | 4.12 | 1.69% | 74,482 |
| May 28, 2026 | 4.18 | 4.18 | 4.11 | 4.13 | 4.05 | -2.36% | 180,923 |
| May 27, 2026 | 4.20 | 4.23 | 4.20 | 4.23 | 4.15 | 1.20% | 76,800 |
| May 26, 2026 | 4.20 | 4.20 | 4.17 | 4.18 | 4.10 | -0.48% | 98,638 |
| May 25, 2026 | 4.12 | 4.21 | 4.12 | 4.20 | 4.12 | 1.69% | 108,848 |
| May 22, 2026 | 4.15 | 4.15 | 4.11 | 4.13 | 4.05 | 0.24% | 113,756 |
| May 21, 2026 | 4.13 | 4.14 | 4.11 | 4.12 | 4.04 | 1.48% | 115,695 |
| May 20, 2026 | 4.11 | 4.11 | 4.05 | 4.06 | 3.98 | -1.93% | 88,551 |
| May 19, 2026 | 4.15 | 4.15 | 4.11 | 4.14 | 4.06 | 1.22% | 146,440 |