BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia
· Delayed Price · Currency is AUD 4.560
-0.110 (-2.36%)
At close: Mar 6, 2026
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.60 | 4.61 | 4.55 | 4.56 | 4.56 | -2.36% | 45,047 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.43% | 20,503 |
| Mar 4, 2026 | 4.65 | 4.71 | 4.65 | 4.69 | 4.69 | -2.90% | 108,507 |
| Mar 3, 2026 | 4.85 | 4.85 | 4.79 | 4.83 | 4.83 | -1.43% | 68,438 |
| Mar 2, 2026 | 4.75 | 4.91 | 4.75 | 4.90 | 4.90 | 1.66% | 79,626 |
| Feb 27, 2026 | 4.85 | 4.87 | 4.81 | 4.82 | 4.82 | 1.05% | 40,072 |
| Feb 26, 2026 | 4.83 | 4.83 | 4.76 | 4.77 | 4.77 | - | 58,023 |
| Feb 25, 2026 | 4.79 | 4.80 | 4.77 | 4.77 | 4.77 | -0.42% | 65,639 |
| Feb 24, 2026 | 4.84 | 4.84 | 4.72 | 4.79 | 4.79 | 0.21% | 84,795 |
| Feb 23, 2026 | 4.75 | 4.78 | 4.73 | 4.78 | 4.78 | 0.63% | 32,183 |
| Feb 20, 2026 | 4.77 | 4.77 | 4.71 | 4.75 | 4.75 | - | 51,496 |
| Feb 19, 2026 | 4.74 | 4.76 | 4.74 | 4.75 | 4.75 | 1.50% | 64,166 |
| Feb 18, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | 0.21% | 98,940 |
| Feb 17, 2026 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.85% | 54,641 |
| Feb 16, 2026 | 4.68 | 4.72 | 4.67 | 4.71 | 4.71 | 1.51% | 61,406 |
| Feb 13, 2026 | 4.66 | 4.66 | 4.60 | 4.64 | 4.64 | -2.52% | 89,149 |
| Feb 12, 2026 | 4.82 | 4.82 | 4.75 | 4.76 | 4.76 | -1.24% | 30,628 |
| Feb 11, 2026 | 4.75 | 4.82 | 4.72 | 4.82 | 4.82 | 1.47% | 85,077 |
| Feb 10, 2026 | 4.71 | 4.75 | 4.71 | 4.75 | 4.75 | 0.85% | 74,574 |
| Feb 9, 2026 | 4.62 | 4.71 | 4.62 | 4.71 | 4.71 | 3.29% | 58,493 |
| Feb 6, 2026 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -3.39% | 61,622 |
| Feb 5, 2026 | 4.78 | 4.78 | 4.66 | 4.72 | 4.72 | -1.67% | 37,482 |
| Feb 4, 2026 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | 0.21% | 57,862 |
| Feb 3, 2026 | 4.79 | 4.84 | 4.78 | 4.79 | 4.79 | 0.42% | 41,879 |
| Feb 2, 2026 | 4.78 | 4.79 | 4.70 | 4.77 | 4.77 | -2.45% | 92,044 |
| Jan 30, 2026 | 5.02 | 5.02 | 4.87 | 4.89 | 4.89 | -3.17% | 97,827 |
| Jan 29, 2026 | 5.02 | 5.06 | 4.98 | 5.05 | 5.05 | 0.80% | 58,740 |
| Jan 28, 2026 | 5.03 | 5.03 | 4.99 | 5.01 | 5.01 | -0.20% | 83,400 |
| Jan 27, 2026 | 5.00 | 5.04 | 5.00 | 5.02 | 5.02 | 0.40% | 84,977 |
| Jan 23, 2026 | 4.98 | 5.04 | 4.98 | 5.00 | 5.00 | 1.01% | 121,920 |
| Jan 22, 2026 | 5.01 | 5.01 | 4.93 | 4.95 | 4.95 | -1.00% | 78,530 |
| Jan 21, 2026 | 4.95 | 5.00 | 4.94 | 5.00 | 5.00 | 1.63% | 54,037 |
| Jan 20, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 73,406 |
| Jan 19, 2026 | 4.93 | 4.96 | 4.91 | 4.92 | 4.92 | 0.82% | 57,918 |
| Jan 16, 2026 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 45,792 |
| Jan 15, 2026 | 4.88 | 4.89 | 4.83 | 4.84 | 4.84 | -0.82% | 38,042 |
| Jan 14, 2026 | 4.86 | 4.88 | 4.82 | 4.88 | 4.88 | 0.83% | 55,915 |
| Jan 13, 2026 | 4.84 | 4.85 | 4.82 | 4.84 | 4.84 | 0.83% | 52,794 |
| Jan 12, 2026 | 4.80 | 4.83 | 4.78 | 4.80 | 4.80 | 1.48% | 57,292 |
| Jan 9, 2026 | 4.78 | 4.79 | 4.73 | 4.73 | 4.73 | 0.21% | 64,978 |
| Jan 8, 2026 | 4.71 | 4.73 | 4.69 | 4.72 | 4.72 | -0.21% | 35,895 |
| Jan 7, 2026 | 4.72 | 4.74 | 4.70 | 4.73 | 4.73 | 0.42% | 25,118 |
| Jan 6, 2026 | 4.73 | 4.74 | 4.70 | 4.71 | 4.71 | -0.21% | 103,073 |
| Jan 5, 2026 | 4.68 | 4.72 | 4.68 | 4.72 | 4.72 | 0.85% | 70,982 |
| Jan 2, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 40,353 |
| Dec 31, 2025 | 4.73 | 4.74 | 4.70 | 4.70 | 4.65 | -0.63% | 29,413 |
| Dec 30, 2025 | 4.70 | 4.73 | 4.66 | 4.73 | 4.68 | -0.42% | 18,749 |
| Dec 29, 2025 | 4.82 | 4.82 | 4.72 | 4.75 | 4.70 | -0.42% | 38,093 |
| Dec 24, 2025 | 4.79 | 4.79 | 4.77 | 4.77 | 4.72 | -0.21% | 15,717 |
| Dec 23, 2025 | 4.75 | 4.80 | 4.75 | 4.78 | 4.73 | - | 31,625 |
| Dec 22, 2025 | 4.68 | 4.78 | 4.68 | 4.78 | 4.73 | 2.36% | 48,545 |
| Dec 19, 2025 | 4.62 | 4.67 | 4.61 | 4.67 | 4.62 | 1.30% | 110,569 |
| Dec 18, 2025 | 4.61 | 4.61 | 4.58 | 4.61 | 4.56 | -0.43% | 51,835 |
| Dec 17, 2025 | 4.56 | 4.64 | 4.55 | 4.63 | 4.58 | 1.54% | 82,345 |
| Dec 16, 2025 | 4.57 | 4.60 | 4.55 | 4.56 | 4.51 | -0.44% | 113,434 |
| Dec 15, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.53 | -0.87% | 90,942 |
| Dec 12, 2025 | 4.60 | 4.63 | 4.60 | 4.62 | 4.57 | 1.76% | 86,172 |
| Dec 11, 2025 | 4.55 | 4.59 | 4.54 | 4.54 | 4.49 | 0.67% | 47,782 |
| Dec 10, 2025 | 4.58 | 4.58 | 4.51 | 4.51 | 4.46 | - | 930,041 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.51 | 4.51 | 4.46 | -1.10% | 104,959 |
| Dec 8, 2025 | 4.56 | 4.58 | 4.55 | 4.56 | 4.51 | - | 58,089 |
| Dec 5, 2025 | 4.61 | 4.61 | 4.56 | 4.56 | 4.51 | - | 70,625 |
| Dec 4, 2025 | 4.65 | 4.65 | 4.56 | 4.56 | 4.51 | -2.15% | 34,583 |
| Dec 3, 2025 | 4.66 | 4.66 | 4.62 | 4.66 | 4.61 | 0.43% | 48,525 |
| Dec 2, 2025 | 4.62 | 4.67 | 4.62 | 4.64 | 4.59 | - | 87,916 |
| Dec 1, 2025 | 4.72 | 4.73 | 4.61 | 4.64 | 4.59 | -1.49% | 907,648 |
| Nov 28, 2025 | 4.68 | 4.72 | 4.67 | 4.71 | 4.66 | 1.07% | 111,210 |
| Nov 27, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.61 | -0.43% | 530,959 |
| Nov 26, 2025 | 4.64 | 4.69 | 4.63 | 4.68 | 4.63 | 1.74% | 81,590 |
| Nov 25, 2025 | 4.61 | 4.61 | 4.57 | 4.60 | 4.55 | 1.77% | 61,959 |
| Nov 24, 2025 | 4.54 | 4.54 | 4.47 | 4.52 | 4.47 | 1.35% | 26,382 |
| Nov 21, 2025 | 4.55 | 4.55 | 4.45 | 4.46 | 4.41 | -3.25% | 50,917 |
| Nov 20, 2025 | 4.62 | 4.62 | 4.58 | 4.61 | 4.56 | 1.77% | 102,990 |
| Nov 19, 2025 | 4.50 | 4.56 | 4.50 | 4.53 | 4.48 | - | 57,278 |
| Nov 18, 2025 | 4.62 | 4.64 | 4.52 | 4.53 | 4.48 | -2.37% | 113,460 |
| Nov 17, 2025 | 4.63 | 4.65 | 4.60 | 4.64 | 4.59 | 0.43% | 65,126 |
| Nov 14, 2025 | 4.63 | 4.63 | 4.58 | 4.62 | 4.57 | -1.28% | 48,514 |
| Nov 13, 2025 | 4.73 | 4.73 | 4.67 | 4.68 | 4.63 | - | 62,237 |
| Nov 12, 2025 | 4.70 | 4.71 | 4.67 | 4.68 | 4.63 | - | 87,380 |
| Nov 11, 2025 | 4.70 | 4.70 | 4.65 | 4.68 | 4.63 | 1.08% | 77,463 |
| Nov 10, 2025 | 4.52 | 4.63 | 4.52 | 4.63 | 4.58 | 2.43% | 62,905 |
| Nov 7, 2025 | 4.55 | 4.57 | 4.52 | 4.52 | 4.47 | -0.44% | 40,776 |
| Nov 6, 2025 | 4.52 | 4.54 | 4.51 | 4.54 | 4.49 | 1.34% | 43,394 |
| Nov 5, 2025 | 4.50 | 4.50 | 4.42 | 4.48 | 4.43 | -0.88% | 63,079 |
| Nov 4, 2025 | 4.58 | 4.58 | 4.51 | 4.52 | 4.47 | -0.88% | 56,717 |
| Nov 3, 2025 | 4.58 | 4.58 | 4.53 | 4.56 | 4.51 | -0.44% | 39,326 |
| Oct 31, 2025 | 4.56 | 4.59 | 4.53 | 4.58 | 4.53 | 1.33% | 48,558 |
| Oct 30, 2025 | 4.54 | 4.54 | 4.49 | 4.52 | 4.47 | -0.66% | 65,867 |
| Oct 29, 2025 | 4.50 | 4.55 | 4.49 | 4.55 | 4.50 | 1.11% | 597,620 |
| Oct 28, 2025 | 4.56 | 4.56 | 4.47 | 4.50 | 4.45 | -0.88% | 64,519 |
| Oct 27, 2025 | 4.54 | 4.57 | 4.47 | 4.54 | 4.49 | 0.67% | 65,928 |
| Oct 24, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.46 | - | 1,029,292 |
| Oct 23, 2025 | 4.50 | 4.54 | 4.47 | 4.51 | 4.46 | 0.22% | 50,533 |
| Oct 22, 2025 | 4.56 | 4.56 | 4.44 | 4.50 | 4.45 | -3.23% | 92,777 |
| Oct 21, 2025 | 4.69 | 4.69 | 4.61 | 4.65 | 4.60 | -1.06% | 70,241 |
| Oct 20, 2025 | 4.66 | 4.70 | 4.55 | 4.70 | 4.65 | 1.08% | 89,475 |
| Oct 17, 2025 | 4.70 | 4.70 | 4.63 | 4.65 | 4.60 | 0.65% | 1,000,873 |
| Oct 16, 2025 | 4.63 | 4.68 | 4.62 | 4.62 | 4.57 | 1.32% | 42,363 |
| Oct 15, 2025 | 4.67 | 4.67 | 4.56 | 4.56 | 4.51 | - | 84,268 |
| Oct 14, 2025 | 4.60 | 4.68 | 4.55 | 4.56 | 4.51 | 0.44% | 1,287,810 |