ASX:SSO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	15.95	16.09	15.95	16.09	16.09	3.21%	911
Apr 7, 2026	15.59	15.59	15.59	15.59	15.59	1.83%	214
Apr 2, 2026	15.75	15.75	15.31	15.31	15.31	-2.23%	2,142
Apr 1, 2026	15.60	15.66	15.60	15.66	15.66	2.55%	7,671
Mar 31, 2026	15.00	15.32	15.00	15.27	15.27	1.26%	2,651
Mar 30, 2026	14.99	15.08	14.99	15.08	15.08	-0.46%	523
Mar 27, 2026	15.31	15.31	15.13	15.15	15.15	-1.24%	1,239
Mar 26, 2026	15.50	15.50	15.31	15.34	15.34	-0.97%	1,854
Mar 25, 2026	15.25	15.49	15.24	15.49	15.49	4.45%	1,849
Mar 24, 2026	14.92	14.92	14.82	14.83	14.83	0.20%	12,879
Mar 23, 2026	14.69	14.80	14.61	14.80	14.80	-1.60%	4,666
Mar 20, 2026	15.01	15.09	15.01	15.04	15.04	-2.34%	601
Mar 19, 2026	15.40	15.40	15.40	15.40	15.40	-1.85%	10
Mar 18, 2026	15.59	15.69	15.59	15.69	15.69	1.42%	144
Mar 17, 2026	15.51	15.51	15.47	15.47	15.47	-0.06%	2
Mar 16, 2026	15.55	15.55	15.48	15.48	15.48	-1.15%	905
Mar 13, 2026	15.65	15.69	15.56	15.66	15.66	-0.25%	207
Mar 12, 2026	16.03	16.03	15.70	15.70	15.70	-2.06%	1,169
Mar 11, 2026	16.05	16.07	16.03	16.03	16.03	0.69%	1,962
Mar 10, 2026	15.96	16.00	15.92	15.92	15.92	1.21%	287
Mar 9, 2026	16.03	16.03	15.57	15.73	15.73	-3.85%	3,037
Mar 6, 2026	16.34	16.36	16.34	16.36	16.36	-1.74%	223
Mar 5, 2026	16.60	16.65	16.60	16.65	16.65	1.15%	1,471
Mar 4, 2026	16.61	16.61	16.45	16.46	16.46	-2.43%	1,174
Mar 3, 2026	17.02	17.02	16.84	16.87	16.87	-1.69%	1,303
Mar 2, 2026	17.12	17.22	17.12	17.16	17.16	0.23%	654
Feb 27, 2026	17.07	17.15	17.07	17.12	17.12	0.53%	2,327