ASX:SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	13.62	13.74	13.58	13.58	13.58	-0.29%	32
Oct 29, 2026	13.67	13.67	13.62	13.62	13.62	0.07%	2
Oct 28, 2026	13.73	13.73	13.61	13.61	13.61	0.81%	34
Oct 27, 2026	13.38	13.50	13.37	13.50	13.50	1.28%	567
Oct 26, 2026	13.34	13.34	13.33	13.33	13.33	0.83%	195
Oct 23, 2026	13.27	13.27	13.18	13.22	13.22	-2.07%	755
Oct 22, 2026	13.50	13.50	13.50	13.50	13.50	-0.44%	2
Oct 21, 2026	13.57	13.57	13.56	13.56	13.56	-0.29%	2,695
Oct 20, 2026	13.58	13.60	13.57	13.60	13.60	-0.66%	5,329
Oct 19, 2026	13.69	13.69	13.69	13.69	13.69	-0.58%	2,104
Oct 16, 2026	13.74	13.77	13.74	13.77	13.77	2.53%	1,129
Oct 15, 2026	13.47	13.47	13.43	13.43	13.43	-2.33%	356
Oct 14, 2026	13.77	13.77	13.74	13.75	13.75	-1.43%	6,275
Oct 13, 2026	14.00	14.05	13.94	13.95	13.95	-1.20%	1,585
Oct 12, 2026	14.19	14.20	14.12	14.12	14.12	0.21%	352
Oct 9, 2026	14.06	14.13	14.06	14.09	14.09	-0.14%	1,052
Oct 8, 2026	14.11	14.11	14.11	14.11	14.11	-1.12%	650
Oct 7, 2026	14.30	14.30	14.27	14.27	14.27	0.07%	2
Oct 6, 2026	14.30	14.30	14.24	14.26	14.26	-0.70%	11
Oct 5, 2026	14.36	14.36	14.36	14.36	14.36	0.56%	38
Oct 2, 2026	14.34	14.34	14.28	14.28	14.28	0.07%	4
Oct 1, 2026	14.40	14.40	14.25	14.27	14.27	-0.35%	2,052
Sep 29, 2026	14.33	14.34	14.32	14.32	14.32	0.63%	11
Sep 28, 2026	14.40	14.40	14.22	14.23	14.23	-1.32%	10,983
Sep 25, 2026	14.47	14.47	14.42	14.42	14.42	-2.17%	482
Sep 23, 2026	14.78	14.78	14.74	14.74	14.74	0.55%	430
Sep 22, 2026	14.62	14.71	14.62	14.66	14.66	0.62%	6,116
Sep 21, 2026	14.59	14.59	14.57	14.57	14.57	-0.34%	4
Sep 18, 2026	14.66	14.66	14.62	14.62	14.62	1.67%	5,004
Sep 16, 2026	14.34	14.40	14.29	14.38	14.38	0.56%	2,803
Sep 15, 2026	14.47	14.47	14.30	14.30	14.30	-0.76%	1,034
Sep 14, 2026	14.40	14.44	14.40	14.41	14.41	0.14%	340
Sep 11, 2026	14.47	14.47	14.37	14.39	14.39	-1.84%	4,198
Sep 10, 2026	14.70	14.70	14.63	14.66	14.66	-0.88%	2,463
Sep 9, 2026	14.79	14.79	14.79	14.79	14.79	-0.34%	1,048
Sep 8, 2026	14.95	14.95	14.84	14.84	14.84	-0.34%	4
Sep 7, 2026	14.86	14.89	14.86	14.89	14.89	0.20%	430
Sep 4, 2026	14.88	14.89	14.86	14.86	14.86	1.02%	330
Sep 3, 2026	14.69	14.74	14.69	14.71	14.71	0.34%	34
Sep 2, 2026	14.64	14.68	14.64	14.66	14.66	-1.28%	10,187
Sep 1, 2026	14.78	14.85	14.74	14.85	14.85	0.20%	76
Aug 31, 2026	15.02	15.02	14.82	14.82	14.82	-1.33%	1,737
Aug 28, 2026	15.01	15.04	15.01	15.02	15.02	0.20%	2,013
Aug 27, 2026	15.09	15.09	14.99	14.99	14.99	-1.90%	664
Aug 26, 2026	15.31	15.31	15.25	15.28	15.28	0.07%	126,925
Aug 25, 2026	15.18	15.27	15.18	15.27	15.27	1.13%	19,260
Aug 21, 2026	15.18	15.21	15.10	15.10	15.10	-0.98%	3,688
Aug 20, 2026	14.50	15.25	14.50	15.25	15.25	2.28%	18
Aug 19, 2026	15.00	15.00	14.91	14.91	14.91	-0.67%	2,225
Aug 18, 2026	15.06	15.06	14.98	15.01	15.01	0.13%	3,653