Australian Strategic Materials Ltd (ASX:ASM)
Australia
· Delayed Price · Currency is AUD 1.595
-0.025 (-1.54%)
Apr 29, 2026, 3:13 PM AEST
ASX:ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | 1.89% | 560,001 |
| Apr 27, 2026 | 1.62 | 1.64 | 1.57 | 1.59 | 1.59 | -6.47% | 458,858 |
| Apr 24, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.10% | 851,413 |
| Apr 23, 2026 | 1.70 | 1.74 | 1.65 | 1.67 | 1.67 | 4.06% | 1,828,724 |
| Apr 22, 2026 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | - | 340,917 |
| Apr 21, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | 0.31% | 608,545 |
| Apr 20, 2026 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | - | 364,069 |
| Apr 17, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -0.31% | 514,884 |
| Apr 16, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 5.61% | 894,632 |
| Apr 15, 2026 | 1.51 | 1.55 | 1.49 | 1.52 | 1.52 | 2.36% | 517,141 |
| Apr 14, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | 2.42% | 641,711 |
| Apr 13, 2026 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 0.35% | 359,849 |
| Apr 10, 2026 | 1.46 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 164,381 |
| Apr 9, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | 298,492 |
| Apr 8, 2026 | 1.48 | 1.52 | 1.46 | 1.48 | 1.48 | 1.02% | 458,616 |
| Apr 7, 2026 | 1.42 | 1.49 | 1.42 | 1.47 | 1.47 | 0.34% | 341,904 |
| Apr 2, 2026 | 1.45 | 1.50 | 1.45 | 1.46 | 1.46 | -1.68% | 431,117 |
| Apr 1, 2026 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 7.61% | 2,153,572 |
| Mar 31, 2026 | 1.38 | 1.40 | 1.31 | 1.38 | 1.38 | -2.82% | 2,191,303 |
| Mar 30, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 1.43% | 158,216 |
| Mar 27, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -4.44% | 627,789 |
| Mar 26, 2026 | 1.47 | 1.53 | 1.46 | 1.47 | 1.47 | 1.03% | 757,204 |
| Mar 25, 2026 | 1.41 | 1.48 | 1.37 | 1.45 | 1.45 | 3.20% | 1,214,883 |
| Mar 24, 2026 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 5.64% | 920,327 |
| Mar 23, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -5.34% | 380,808 |
| Mar 20, 2026 | 1.42 | 1.43 | 1.35 | 1.41 | 1.41 | -2.43% | 858,996 |
| Mar 19, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -3.36% | 631,604 |
| Mar 18, 2026 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | 1.71% | 1,131,292 |
| Mar 17, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | 0.69% | 761,891 |
| Mar 16, 2026 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | -2.35% | 580,183 |
| Mar 13, 2026 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.33% | 501,262 |
| Mar 12, 2026 | 1.50 | 1.52 | 1.49 | 1.50 | 1.50 | -1.97% | 526,362 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | 3.04% | 3,617,228 |
| Mar 10, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | 1.02% | 632,159 |
| Mar 9, 2026 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -5.79% | 1,095,674 |
| Mar 6, 2026 | 1.56 | 1.58 | 1.53 | 1.56 | 1.56 | -3.42% | 1,526,737 |
| Mar 5, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 3.54% | 837,353 |
| Mar 4, 2026 | 1.55 | 1.59 | 1.50 | 1.56 | 1.56 | -7.16% | 1,591,732 |
| Mar 3, 2026 | 1.71 | 1.74 | 1.66 | 1.68 | 1.68 | 1.82% | 1,113,082 |
| Mar 2, 2026 | 1.63 | 1.66 | 1.58 | 1.65 | 1.65 | -1.50% | 417,549 |
| Feb 27, 2026 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | 0.91% | 618,281 |
| Feb 26, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -1.49% | 639,017 |
| Feb 25, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.68 | 3.70% | 1,582,330 |
| Feb 24, 2026 | 1.55 | 1.63 | 1.53 | 1.62 | 1.62 | 4.18% | 590,082 |
| Feb 23, 2026 | 1.58 | 1.67 | 1.54 | 1.56 | 1.56 | -1.89% | 3,299,537 |
| Feb 20, 2026 | 1.62 | 1.62 | 1.56 | 1.59 | 1.59 | 0.96% | 443,377 |
| Feb 19, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -0.32% | 541,961 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | 1.61% | 492,919 |
| Feb 17, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -3.13% | 339,729 |
| Feb 16, 2026 | 1.61 | 1.63 | 1.56 | 1.60 | 1.60 | 1.59% | 482,699 |
| Feb 13, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | -5.41% | 535,260 |
| Feb 12, 2026 | 1.69 | 1.69 | 1.64 | 1.67 | 1.67 | 0.30% | 1,836,484 |
| Feb 11, 2026 | 1.66 | 1.66 | 1.59 | 1.66 | 1.66 | -1.78% | 805,009 |
| Feb 10, 2026 | 1.64 | 1.74 | 1.64 | 1.69 | 1.69 | 8.68% | 1,866,387 |
| Feb 9, 2026 | 1.52 | 1.58 | 1.52 | 1.56 | 1.56 | 7.24% | 847,429 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.41 | 1.45 | 1.45 | -7.64% | 1,591,033 |
| Feb 5, 2026 | 1.63 | 1.69 | 1.57 | 1.57 | 1.57 | -10.54% | 975,107 |
| Feb 4, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 12.86% | 2,203,780 |
| Feb 3, 2026 | 1.54 | 1.59 | 1.53 | 1.56 | 1.56 | 0.32% | 777,659 |
| Feb 2, 2026 | 1.65 | 1.65 | 1.54 | 1.55 | 1.55 | -9.62% | 3,241,884 |
| Jan 30, 2026 | 1.80 | 1.80 | 1.67 | 1.72 | 1.72 | -7.55% | 1,934,325 |
| Jan 29, 2026 | 1.92 | 1.95 | 1.82 | 1.86 | 1.86 | 5.70% | 8,082,248 |
| Jan 28, 2026 | 1.75 | 1.78 | 1.74 | 1.76 | 1.76 | 3.24% | 2,944,954 |
| Jan 27, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | -6.59% | 4,522,796 |
| Jan 23, 2026 | 1.72 | 1.89 | 1.72 | 1.82 | 1.82 | 10.30% | 9,847,928 |
| Jan 22, 2026 | 1.57 | 1.66 | 1.57 | 1.65 | 1.65 | 3.77% | 14,049,220 |
| Jan 21, 2026 | 1.41 | 1.63 | 1.27 | 1.59 | 1.59 | 119.31% | 52,636,850 |
| Jan 20, 2026 | 0.76 | 0.76 | 0.71 | 0.73 | 0.73 | -3.97% | 790,414 |
| Jan 19, 2026 | 0.72 | 0.76 | 0.69 | 0.76 | 0.76 | 5.59% | 1,843,791 |
| Jan 16, 2026 | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | -3.38% | 1,190,635 |
| Jan 15, 2026 | 0.78 | 0.78 | 0.74 | 0.74 | 0.74 | -1.33% | 2,199,727 |
| Jan 14, 2026 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 1.35% | 1,871,509 |
| Jan 13, 2026 | 0.81 | 0.83 | 0.73 | 0.74 | 0.74 | -5.13% | 2,412,862 |
| Jan 12, 2026 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 4.00% | 2,537,466 |
| Jan 9, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -0.66% | 598,748 |
| Jan 8, 2026 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -2.58% | 1,191,839 |
| Jan 7, 2026 | 0.73 | 0.79 | 0.73 | 0.78 | 0.78 | 7.64% | 2,344,544 |
| Jan 6, 2026 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 2.13% | 591,691 |
| Jan 5, 2026 | 0.72 | 0.74 | 0.69 | 0.71 | 0.71 | - | 998,849 |
| Jan 2, 2026 | 0.70 | 0.71 | 0.68 | 0.71 | 0.71 | 1.44% | 504,836 |
| Dec 31, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 0.72% | 802,611 |
| Dec 30, 2025 | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -3.50% | 1,025,761 |
| Dec 29, 2025 | 0.68 | 0.75 | 0.68 | 0.72 | 0.72 | 7.52% | 2,287,137 |
| Dec 24, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 6.40% | 511,316 |
| Dec 23, 2025 | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.79% | 620,967 |
| Dec 22, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | - | 773,001 |
| Dec 19, 2025 | 0.60 | 0.63 | 0.58 | 0.63 | 0.63 | 5.88% | 1,229,381 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.57 | 0.60 | 0.60 | 0.85% | 1,150,187 |
| Dec 17, 2025 | 0.55 | 0.60 | 0.55 | 0.59 | 0.59 | 5.36% | 925,133 |
| Dec 16, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -2.61% | 950,829 |
| Dec 15, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | -0.86% | 803,700 |
| Dec 12, 2025 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 1.75% | 1,076,264 |
| Dec 11, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 1,200,966 |
| Dec 10, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 1,024,913 |
| Dec 9, 2025 | 0.61 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 1,742,289 |
| Dec 8, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -6.98% | 2,232,594 |
| Dec 5, 2025 | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | 3.20% | 1,349,975 |
| Dec 4, 2025 | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -2.34% | 816,307 |
| Dec 3, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 514,510 |
| Dec 2, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -2.33% | 793,531 |