tiprankstipranks
Australian Strategic Materials Ltd (AU:ASM)
ASX:ASM
Australian Market
ASM
Australian Strategic Materials Ltd
RESEARCH TOOLSreports
Want to see AU:ASM full AI Analyst Report?

Australian Strategic Materials Ltd (ASM) Historical Prices

63 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 04, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Sep 03, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Sep 02, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Sep 01, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 31, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 28, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 27, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 26, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 25, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 24, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 21, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 20, 2026
1.21
1.21
1.16
1.17
1.17
0.00%
0
0.00
Aug 19, 2026
1.21
1.21
1.16
1.17
1.17
-3.70%
789,573
2.33
Aug 18, 2026
1.22
1.24
1.20
1.22
1.22
-2.02%
345,954
1.02
Aug 17, 2026
1.24
1.26
1.23
1.24
1.24
+1.64%
232,955
0.67
Aug 14, 2026
1.21
1.22
1.19
1.22
1.22
+1.67%
189,373
0.54
Aug 13, 2026
1.24
1.24
1.19
1.20
1.20
-2.83%
258,470
0.73
Aug 12, 2026
1.22
1.26
1.20
1.24
1.24
+4.22%
320,129
0.90
Aug 11, 2026
1.22
1.22
1.19
1.19
1.19
-2.47%
349,486
0.99
Aug 10, 2026
1.20
1.22
1.17
1.22
1.22
+9.46%
332,664
0.95
Aug 07, 2026
1.08
1.12
1.07
1.11
1.11
+7.25%
238,051
0.57
Aug 06, 2026
1.07
1.07
1.03
1.04
1.04
-5.91%
223,806
0.46
Aug 05, 2026
1.09
1.11
1.09
1.10
1.10
+5.77%
546,208
1.11
Aug 04, 2026
1.02
1.05
1.02
1.04
1.04
+5.05%
514,751
1.02
Aug 03, 2026
0.99
0.99
0.98
0.99
0.99
-0.50%
151,069
0.30
Jul 31, 2026
0.97
1.01
0.97
1.00
1.00
+5.29%
389,185
0.76
Jul 30, 2026
0.95
0.95
0.93
0.95
0.95
-4.06%
156,789
0.30
Jul 29, 2026
1.00
1.00
0.98
0.99
0.99
-3.90%
189,173
0.36
Jul 28, 2026
1.01
1.03
1.00
1.03
1.03
+1.49%
122,193
0.23
Jul 27, 2026
1.03
1.04
1.00
1.01
1.01
-2.88%
233,281
0.43
Jul 24, 2026
1.05
1.05
1.03
1.04
1.04
-1.42%
144,393
0.27
Jul 23, 2026
1.08
1.08
1.05
1.06
1.06
-2.76%
130,932
0.24
Jul 22, 2026
1.04
1.09
1.04
1.09
1.09
+8.50%
227,209
0.41
Jul 21, 2026
1.00
1.01
1.00
1.00
1.00
+1.52%
220,411
0.38
Jul 20, 2026
1.00
1.00
0.98
0.99
0.99
-3.90%
144,593
0.25
Jul 17, 2026
1.04
1.04
1.02
1.03
1.03
-3.30%
188,197
0.32
Jul 16, 2026
1.10
1.10
1.06
1.06
1.06
-6.61%
159,627
0.27
Jul 15, 2026
1.12
1.14
1.12
1.14
1.14
+2.71%
231,424
0.38
Jul 14, 2026
1.12
1.12
1.10
1.11
1.11
-2.64%
187,006
0.31
Jul 13, 2026
1.13
1.14
1.13
1.14
1.14
0.00%
154,702
0.25
Jul 10, 2026
1.12
1.15
1.12
1.14
1.14
+1.79%
117,010
0.19
Jul 09, 2026
1.11
1.12
1.10
1.12
1.12
+2.29%
413,125
0.66
Jul 08, 2026
1.10
1.11
1.07
1.09
1.09
-4.80%
229,300
0.37
Jul 07, 2026
1.15
1.15
1.14
1.15
1.15
+0.88%
202,142
0.32
Jul 06, 2026
1.17
1.17
1.14
1.14
1.14
-2.16%
206,837
0.33
Jul 03, 2026
1.17
1.17
1.15
1.16
1.16
-2.93%
183,105
0.29
Jul 02, 2026
1.21
1.21
1.19
1.20
1.20
-1.24%
187,397
0.30
Jul 01, 2026
1.23
1.23
1.21
1.21
1.21
-0.41%
209,334
0.33
Jun 30, 2026
1.23
1.24
1.21
1.22
1.22
-1.22%
257,153
0.41
Jun 29, 2026
1.18
1.25
1.18
1.23
1.23
+4.68%
521,205
0.80
Rows:
50