Skip to main content
Australian Strategic Materials Ltd (ASX:ASM)
Australia flag Australia · Delayed Price · Currency is AUD
1.670
+0.015 (0.91%)
At close: Feb 27, 2026

ASX:ASM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.651.691.651.671.670.91%618,281
Feb 26, 20261.681.701.651.661.66-1.49%639,017
Feb 25, 20261.681.711.661.681.683.70%1,582,330
Feb 24, 20261.551.631.531.621.624.18%590,082
Feb 23, 20261.581.671.541.561.56-1.89%3,299,537
Feb 20, 20261.621.621.561.591.590.96%443,377
Feb 19, 20261.571.601.551.571.57-0.32%541,961
Feb 18, 20261.591.591.531.581.581.61%492,919
Feb 17, 20261.651.651.541.551.55-3.13%339,729
Feb 16, 20261.611.631.561.601.601.59%482,699
Feb 13, 20261.581.601.561.581.58-5.41%535,260
Feb 12, 20261.691.691.641.671.670.30%1,836,484
Feb 11, 20261.661.661.591.661.66-1.78%805,009
Feb 10, 20261.641.741.641.691.698.68%1,866,387
Feb 9, 20261.521.581.521.561.567.24%847,429
Feb 6, 20261.541.541.411.451.45-7.64%1,591,033
Feb 5, 20261.631.691.571.571.57-10.54%975,107
Feb 4, 20261.751.791.731.761.7612.86%2,203,780
Feb 3, 20261.541.591.531.561.560.32%777,659
Feb 2, 20261.651.651.541.551.55-9.62%3,241,884
Jan 30, 20261.801.801.671.721.72-7.55%1,934,325
Jan 29, 20261.921.951.821.861.865.70%8,082,248
Jan 28, 20261.751.781.741.761.763.24%2,944,954
Jan 27, 20261.701.741.661.701.70-6.59%4,522,796
Jan 23, 20261.721.891.721.821.8210.30%9,847,928
Jan 22, 20261.571.661.571.651.653.77%14,049,220
Jan 21, 20261.411.631.271.591.59119.31%52,636,850
Jan 20, 20260.760.760.710.730.73-3.97%790,414
Jan 19, 20260.720.760.690.760.765.59%1,843,791
Jan 16, 20260.760.760.710.720.72-3.38%1,190,635
Jan 15, 20260.780.780.740.740.74-1.33%2,199,727
Jan 14, 20260.740.760.730.750.751.35%1,871,509
Jan 13, 20260.810.830.730.740.74-5.13%2,412,862
Jan 12, 20260.780.820.780.780.784.00%2,537,466
Jan 9, 20260.760.770.750.750.75-0.66%598,748
Jan 8, 20260.780.790.750.760.76-2.58%1,191,839
Jan 7, 20260.730.790.730.780.787.64%2,344,544
Jan 6, 20260.700.720.700.720.722.13%591,691
Jan 5, 20260.720.740.690.710.71-998,849
Jan 2, 20260.700.710.680.710.711.44%504,836
Dec 31, 20250.690.700.680.700.700.72%802,611
Dec 30, 20250.690.720.680.690.69-3.50%1,025,761
Dec 29, 20250.680.750.680.720.727.52%2,287,137
Dec 24, 20250.630.670.630.670.676.40%511,316
Dec 23, 20250.660.660.620.630.63-0.79%620,967
Dec 22, 20250.630.650.620.630.63-773,001
Dec 19, 20250.600.630.580.630.635.88%1,229,381
Dec 18, 20250.600.600.570.600.600.85%1,150,187
Dec 17, 20250.550.600.550.590.595.36%925,133
Dec 16, 20250.570.580.560.560.56-2.61%950,829
Dec 15, 20250.580.590.560.580.58-0.86%803,700
Dec 12, 20250.570.600.560.580.581.75%1,076,264
Dec 11, 20250.590.600.570.570.57-1.72%1,200,966
Dec 10, 20250.590.600.570.580.581.75%1,024,913
Dec 9, 20250.610.610.570.570.57-5.00%1,742,289
Dec 8, 20250.660.660.600.600.60-6.98%2,232,594
Dec 5, 20250.650.670.640.650.653.20%1,349,975
Dec 4, 20250.650.650.630.630.63-2.34%816,307
Dec 3, 20250.650.650.630.640.641.59%514,510
Dec 2, 20250.650.660.630.630.63-2.33%793,531
Dec 1, 20250.680.680.650.650.65-3.01%1,266,981
Nov 28, 20250.650.680.640.670.672.31%490,053
Nov 27, 20250.650.680.640.650.654.00%1,287,311
Nov 26, 20250.650.650.630.630.63-0.79%952,815
Nov 25, 20250.620.640.620.630.632.44%1,664,909
Nov 24, 20250.630.640.610.620.620.82%1,177,247
Nov 21, 20250.640.640.600.610.61-8.96%2,760,154
Nov 20, 20250.680.720.660.670.673.08%3,395,519
Nov 19, 20250.630.670.630.650.654.00%2,007,485
Nov 18, 20250.650.660.610.630.63-5.30%1,641,005
Nov 17, 20250.630.680.630.660.661.54%1,738,199
Nov 14, 20250.690.700.640.650.65-7.14%3,339,403
Nov 13, 20250.740.750.700.700.70-4.11%1,571,947
Nov 12, 20250.780.780.730.730.73-3.95%1,653,754
Nov 11, 20250.760.810.740.760.764.11%3,027,082
Nov 10, 20250.690.760.690.730.739.77%4,353,471
Nov 7, 20250.750.750.660.670.67-11.92%4,865,467
Nov 6, 20250.780.790.730.760.76-0.66%2,428,681
Nov 5, 20250.860.860.740.760.76-13.14%4,061,041
Nov 4, 20250.910.910.840.880.88-4.37%3,108,355
Nov 3, 20251.041.040.910.920.92-9.41%2,164,093
Oct 31, 20250.921.030.881.011.019.78%3,273,764
Oct 30, 20250.960.960.890.920.92-3.16%1,420,669
Oct 29, 20250.850.990.830.950.9510.47%5,553,481
Oct 28, 20250.890.920.800.860.86-8.02%7,770,204
Oct 27, 20251.051.050.890.940.94-10.95%8,952,176
Oct 24, 20251.151.161.041.051.05-11.39%4,194,923
Oct 23, 20251.271.301.181.191.19-10.90%5,305,559
Oct 22, 20251.551.561.311.331.33-11.63%3,354,139
Oct 21, 20251.631.701.501.511.518.27%5,437,845
Oct 20, 20251.451.451.241.391.39-13.66%5,545,235
Oct 16, 20251.651.781.541.611.61-12.97%3,871,939
Oct 15, 20252.012.061.511.851.85-7.27%8,833,259
Oct 14, 20251.402.021.372.002.0067.65%9,378,721
Oct 13, 20250.981.300.971.191.1930.05%5,617,326
Oct 10, 20250.880.930.860.920.924.57%1,158,556
Oct 9, 20250.830.880.800.880.886.71%1,258,992
Oct 8, 20250.870.890.810.820.82-3.53%1,546,938
Oct 7, 20250.790.880.790.850.8511.11%2,550,580
Oct 6, 20250.700.770.680.770.7717.69%2,889,120