BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia · Delayed Price · Currency is AUD 4.560
+0.030 (0.66%)
Sep 23, 2026, 1:34 PM AEST
ASX:SMLL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.52 | 4.57 | 4.52 | 4.56 | - | 0.66% | 99,160 |
| 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% | 77,841 |
| 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 |
| 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 |