ASX:SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	14.78	14.78	14.74	14.75	-	-0.47%	66
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
Aug 14, 2026	15.06	15.06	14.98	14.99	14.99	-0.46%	603
Aug 13, 2026	15.07	15.07	15.06	15.06	15.06	-0.86%	989
Aug 12, 2026	15.37	15.37	15.15	15.19	15.19	-0.13%	1,153
Aug 11, 2026	15.12	15.24	15.12	15.21	15.21	0.60%	431
Aug 10, 2026	15.02	15.12	15.02	15.12	15.12	0.80%	14,794
Aug 7, 2026	14.94	15.08	14.94	15.00	15.00	0.27%	1,491
Aug 6, 2026	14.95	15.00	14.95	14.96	14.96	1.63%	25
Aug 5, 2026	14.72	14.72	14.72	14.72	14.72	1.73%	327
Aug 4, 2026	14.24	14.49	14.24	14.47	14.47	1.90%	1,205
Aug 3, 2026	14.11	14.20	14.11	14.20	14.20	0.64%	22
Jul 31, 2026	14.15	14.18	14.11	14.11	14.11	0.57%	4,054
Jul 30, 2026	14.04	14.11	14.03	14.03	14.03	-1.27%	424
Jul 29, 2026	14.23	14.24	14.21	14.21	14.21	0.21%	9,401
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