ASX:SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	16.33	16.33	16.16	16.16	16.16	-0.98%	3,829
Jun 18, 2026	16.40	16.47	16.29	16.32	16.32	-0.97%	1,428
Jun 17, 2026	16.43	16.48	16.43	16.48	16.48	1.29%	867
Jun 16, 2026	16.19	16.27	16.19	16.27	16.27	0.12%	1,815
Jun 15, 2026	16.19	16.25	16.19	16.25	16.25	2.65%	752
Jun 12, 2026	15.80	15.83	15.80	15.83	15.83	1.87%	131
Jun 11, 2026	15.44	15.54	15.44	15.54	15.54	0.52%	167
Jun 10, 2026	15.62	15.65	15.46	15.46	15.46	-1.15%	2,691
Jun 9, 2026	15.55	15.64	15.42	15.64	15.64	-0.57%	393
Jun 5, 2026	15.83	15.83	15.73	15.73	15.73	-0.82%	302
Jun 4, 2026	15.84	15.86	15.84	15.86	15.86	-1.18%	2,022
Jun 3, 2026	15.99	16.06	15.99	16.05	16.05	0.06%	348
Jun 2, 2026	15.88	16.04	15.82	16.04	16.04	0.12%	566
Jun 1, 2026	16.07	16.07	16.01	16.02	16.02	-	4,679
May 29, 2026	16.03	16.03	16.02	16.02	16.02	1.33%	6,820
May 28, 2026	15.81	15.81	15.81	15.81	15.81	-0.38%	357
May 27, 2026	15.84	15.94	15.84	15.87	15.87	1.02%	492
May 26, 2026	15.80	15.80	15.71	15.71	15.71	-0.70%	108
May 25, 2026	15.78	15.83	15.78	15.82	15.82	1.61%	2,921
May 22, 2026	15.58	15.64	15.57	15.57	15.57	0.71%	768
May 21, 2026	15.48	15.52	15.46	15.46	15.46	1.71%	2,807
May 20, 2026	15.43	15.43	15.16	15.20	15.20	-1.49%	808
May 19, 2026	15.48	15.56	15.43	15.43	15.43	0.19%	3,445
May 18, 2026	15.68	15.68	15.36	15.40	15.40	-2.53%	233
May 15, 2026	15.90	15.90	15.79	15.80	15.80	-	4,795
May 14, 2026	15.89	15.89	15.80	15.80	15.80	-0.57%	526
May 13, 2026	15.84	15.89	15.84	15.89	15.89	0.13%	2,736
May 12, 2026	16.07	16.07	15.78	15.87	15.87	-0.19%	2,072
May 11, 2026	15.92	15.92	15.88	15.90	15.90	-	3,309
May 8, 2026	15.92	15.94	15.90	15.90	15.90	0.51%	4,686
May 6, 2026	15.79	15.88	15.79	15.82	15.82	0.32%	1,174
May 5, 2026	15.77	15.77	15.77	15.77	15.77	-0.82%	37
May 4, 2026	15.92	15.96	15.90	15.90	15.90	-0.06%	6,890
May 1, 2026	15.86	15.91	15.86	15.91	15.91	1.27%	736
Apr 30, 2026	15.75	15.79	15.71	15.71	15.71	-1.13%	1,415
Apr 29, 2026	15.96	15.96	15.89	15.89	15.89	0.13%	995
Apr 28, 2026	15.97	15.97	15.87	15.87	15.87	-0.81%	67
Apr 27, 2026	16.03	16.03	16.00	16.00	16.00	0.19%	2
Apr 24, 2026	16.03	16.03	15.97	15.97	15.97	-1.54%	2
Apr 23, 2026	16.17	16.30	16.14	16.22	16.22	0.50%	5,308
Apr 22, 2026	16.20	16.20	16.12	16.14	16.14	-0.74%	2,845
Apr 21, 2026	16.32	16.32	16.26	16.26	16.26	0.25%	243
Apr 20, 2026	16.17	16.22	16.08	16.22	16.22	0.50%	315
Apr 17, 2026	16.26	16.26	16.14	16.14	16.14	0.06%	3,103
Apr 16, 2026	16.12	16.17	16.12	16.13	16.13	0.81%	285
Apr 15, 2026	16.07	16.07	16.00	16.00	16.00	0.82%	6,986
Apr 14, 2026	15.87	15.92	15.87	15.87	15.87	0.83%	1,080
Apr 13, 2026	15.86	15.86	15.71	15.74	15.74	-0.76%	1,200
Apr 10, 2026	16.03	16.03	15.81	15.86	15.86	-0.25%	2,388
Apr 9, 2026	15.88	15.90	15.88	15.90	15.90	-1.18%	1,322