BetaShares Australian Small Companies Select Fund (ASX:SMLL)
Australia
· Delayed Price · Currency is AUD 4.230
0.00 (0.00%)
Apr 29, 2026, 3:29 PM AEST
ASX:SMLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.21 | 4.24 | 4.21 | 4.24 | - | 0.24% | 60,782 |
| Apr 28, 2026 | 4.28 | 4.28 | 4.22 | 4.23 | 4.23 | -1.86% | 60,455 |
| Apr 27, 2026 | 4.32 | 4.32 | 4.28 | 4.31 | 4.31 | -0.46% | 81,413 |
| Apr 24, 2026 | 4.39 | 4.39 | 4.31 | 4.33 | 4.33 | -0.23% | 36,843 |
| Apr 23, 2026 | 4.38 | 4.39 | 4.31 | 4.34 | 4.34 | -0.69% | 111,036 |
| Apr 22, 2026 | 4.41 | 4.41 | 4.35 | 4.37 | 4.37 | -1.13% | 140,792 |
| Apr 21, 2026 | 4.41 | 4.42 | 4.38 | 4.42 | 4.42 | 1.38% | 138,866 |
| Apr 20, 2026 | 4.37 | 4.40 | 4.35 | 4.36 | 4.36 | 0.23% | 85,881 |
| Apr 17, 2026 | 4.39 | 4.39 | 4.33 | 4.35 | 4.35 | -0.23% | 70,274 |
| Apr 16, 2026 | 4.34 | 4.36 | 4.33 | 4.36 | 4.36 | 0.23% | 58,140 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 1.40% | 112,217 |
| Apr 14, 2026 | 4.32 | 4.33 | 4.29 | 4.29 | 4.29 | - | 127,716 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.26 | 4.29 | 4.29 | -1.61% | 93,123 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 87,754 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.35 | 4.38 | 4.38 | -0.45% | 113,235 |
| Apr 8, 2026 | 4.31 | 4.40 | 4.31 | 4.40 | 4.40 | 3.29% | 61,727 |
| Apr 7, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | 0.47% | 65,343 |
| Apr 2, 2026 | 4.30 | 4.33 | 4.20 | 4.24 | 4.24 | -1.40% | 129,451 |
| Apr 1, 2026 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 2.14% | 194,071 |
| Mar 31, 2026 | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | 1.69% | 58,211 |
| Mar 30, 2026 | 4.12 | 4.14 | 4.09 | 4.14 | 4.14 | -0.72% | 378,575 |
| Mar 27, 2026 | 4.16 | 4.17 | 4.11 | 4.17 | 4.17 | -0.24% | 1,272,048 |
| Mar 26, 2026 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 35,256 |
| Mar 25, 2026 | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | 3.69% | 177,390 |
| Mar 24, 2026 | 4.10 | 4.11 | 4.04 | 4.07 | 4.07 | 0.74% | 160,024 |
| Mar 23, 2026 | 3.99 | 4.07 | 3.99 | 4.04 | 4.04 | -1.70% | 349,459 |
| Mar 20, 2026 | 4.18 | 4.18 | 4.11 | 4.11 | 4.11 | -1.67% | 173,967 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -3.91% | 61,972 |
| Mar 18, 2026 | 4.33 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 40,298 |
| Mar 17, 2026 | 4.30 | 4.33 | 4.25 | 4.33 | 4.33 | 1.17% | 84,307 |
| Mar 16, 2026 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | -1.61% | 80,370 |
| Mar 13, 2026 | 4.41 | 4.41 | 4.33 | 4.35 | 4.35 | -0.91% | 58,641 |
| Mar 12, 2026 | 4.45 | 4.45 | 4.36 | 4.39 | 4.39 | -2.23% | 58,320 |
| Mar 11, 2026 | 4.52 | 4.53 | 4.46 | 4.49 | 4.49 | 0.45% | 88,799 |
| Mar 10, 2026 | 4.45 | 4.49 | 4.45 | 4.47 | 4.47 | 1.36% | 83,854 |
| Mar 9, 2026 | 4.50 | 4.50 | 4.37 | 4.41 | 4.41 | -3.29% | 60,473 |
| 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 |