ASX:SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.13	14.19	14.09	14.18	14.18	0.35%	9,966
Jul 27, 2026	14.11	14.16	14.11	14.13	14.13	1.22%	1,083
Jul 24, 2026	14.07	14.07	13.93	13.96	13.96	-2.72%	27,715
Jul 23, 2026	14.35	14.35	14.35	14.35	14.35	0.77%	2
Jul 22, 2026	14.27	14.27	14.24	14.24	14.24	0.56%	1,791
Jul 21, 2026	14.20	14.20	14.10	14.16	14.16	-0.07%	494
Jul 20, 2026	14.17	14.17	14.08	14.17	14.17	0.35%	437
Jul 17, 2026	14.38	14.38	14.12	14.12	14.12	-1.88%	810
Jul 16, 2026	14.38	14.39	14.38	14.39	14.39	-	52
Jul 15, 2026	14.41	14.41	14.39	14.39	14.39	0.63%	327
Jul 14, 2026	14.34	14.34	14.25	14.30	14.30	-0.21%	1,210
Jul 13, 2026	14.47	14.47	14.33	14.33	14.33	-1.04%	999
Jul 10, 2026	14.46	14.53	14.40	14.48	14.48	0.70%	10,065
Jul 9, 2026	14.34	14.42	14.33	14.38	14.38	0.14%	14,890
Jul 8, 2026	14.45	14.45	14.25	14.36	14.36	-0.97%	4,721
Jul 7, 2026	14.69	14.69	14.50	14.50	14.50	-1.29%	2,235
Jul 6, 2026	14.67	14.73	14.67	14.69	14.69	0.14%	2,063
Jul 3, 2026	14.52	14.69	14.52	14.67	14.67	1.17%	5,319
Jul 2, 2026	14.59	14.59	14.44	14.50	14.50	-0.41%	509
Jul 1, 2026	14.61	14.65	14.56	14.56	14.56	-0.88%	1,484
Jun 30, 2026	14.71	14.71	14.56	14.69	14.69	0.62%	992
Jun 29, 2026	14.79	14.79	14.60	14.60	14.60	0.69%	1,399
Jun 26, 2026	15.61	15.61	15.49	15.56	14.50	-0.95%	413
Jun 25, 2026	15.73	15.77	15.67	15.71	14.64	-1.07%	1,427
Jun 24, 2026	15.89	15.93	15.88	15.88	14.80	-0.50%	1,207
Jun 23, 2026	16.19	16.19	15.93	15.96	14.87	-1.60%	8,052
Jun 22, 2026	16.23	16.36	16.22	16.22	15.11	0.37%	4,099
Jun 19, 2026	16.33	16.33	16.16	16.16	15.06	-0.98%	3,829
Jun 18, 2026	16.40	16.47	16.29	16.32	15.21	-0.97%	1,428
Jun 17, 2026	16.43	16.48	16.43	16.48	15.36	1.29%	867
Jun 16, 2026	16.19	16.27	16.19	16.27	15.16	0.12%	1,815
Jun 15, 2026	16.19	16.25	16.19	16.25	15.14	2.65%	752
Jun 12, 2026	15.80	15.83	15.80	15.83	14.75	1.87%	131
Jun 11, 2026	15.44	15.54	15.44	15.54	14.48	0.52%	167
Jun 10, 2026	15.62	15.65	15.46	15.46	14.41	-1.15%	2,691
Jun 9, 2026	15.55	15.64	15.42	15.64	14.57	-0.57%	393
Jun 5, 2026	15.83	15.83	15.73	15.73	14.66	-0.82%	302
Jun 4, 2026	15.84	15.86	15.84	15.86	14.78	-1.18%	2,022
Jun 3, 2026	15.99	16.06	15.99	16.05	14.96	0.06%	348
Jun 2, 2026	15.88	16.04	15.82	16.04	14.95	0.12%	566
Jun 1, 2026	16.07	16.07	16.01	16.02	14.93	-	4,679
May 29, 2026	16.03	16.03	16.02	16.02	14.93	1.33%	6,820
May 28, 2026	15.81	15.81	15.81	15.81	14.73	-0.38%	357
May 27, 2026	15.84	15.94	15.84	15.87	14.79	1.02%	492
May 26, 2026	15.80	15.80	15.71	15.71	14.64	-0.70%	108
May 25, 2026	15.78	15.83	15.78	15.82	14.74	1.61%	2,921
May 22, 2026	15.58	15.64	15.57	15.57	14.51	0.71%	768
May 21, 2026	15.48	15.52	15.46	15.46	14.41	1.71%	2,807
May 20, 2026	15.43	15.43	15.16	15.20	14.16	-1.49%	808
May 19, 2026	15.48	15.56	15.43	15.43	14.38	0.19%	3,445