Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Australian Strategic Materials Ltd (ASM.AX)

Compare
0.4700
+0.0800
+(20.51%)
As of 11:34:19 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.39000.47000.39000.47000.4700377,894
Apr 11, 20250.39000.39500.38000.39000.3900168,052
Apr 10, 20250.37000.41000.37000.37500.3750210,922
Apr 9, 20250.36000.36500.35000.35000.350095,076
Apr 8, 20250.36000.36000.33500.36000.3600160,426
Apr 7, 20250.34500.34500.32000.34000.3400334,828
Apr 4, 20250.35000.36000.35000.35500.355098,823
Apr 3, 20250.35500.36500.35000.35000.3500241,776
Apr 2, 20250.36500.37000.35500.35500.3550214,315
Apr 1, 20250.36500.36500.36000.36500.365047,993
Mar 31, 20250.36500.36500.36000.36000.360078,307
Mar 28, 20250.37000.37000.36500.36500.365045,506
Mar 27, 20250.37500.37500.35500.37000.3700404,110
Mar 26, 20250.38500.39000.36500.37500.3750309,454
Mar 25, 20250.39500.40000.37500.38500.385073,630
Mar 24, 20250.38000.38500.37000.38000.3800254,465
Mar 21, 20250.38500.38500.38000.38000.380069,317
Mar 20, 20250.38500.38500.37000.37500.375097,422
Mar 19, 20250.39000.39500.37500.38000.3800105,325
Mar 18, 20250.39000.40000.39000.39000.390096,432
Mar 17, 20250.37500.39500.36000.39000.3900219,640
Mar 14, 20250.37000.37000.36000.37000.370095,057
Mar 13, 20250.37000.37500.36000.37000.3700112,262
Mar 12, 20250.39000.39000.37000.37000.3700112,133
Mar 11, 20250.37500.39000.37000.39000.390079,959
Mar 10, 20250.40000.40000.37500.37500.375085,587
Mar 7, 20250.39500.41000.38000.39000.3900183,142
Mar 6, 20250.35500.38750.35500.38500.3850253,176
Mar 5, 20250.38000.38000.34500.35500.3550339,147
Mar 4, 20250.38000.38000.35500.37500.3750382,008
Mar 3, 20250.39000.39000.37500.37500.3750160,359
Feb 28, 20250.41000.41000.37500.39000.3900362,586
Feb 27, 20250.41000.41500.40000.40000.4000176,935
Feb 26, 20250.43000.43000.40000.40500.4050544,163
Feb 25, 20250.45000.45000.42500.43000.4300362,415
Feb 24, 20250.46000.46000.44500.45000.4500216,796
Feb 21, 20250.47000.47000.46000.46000.4600140,889
Feb 20, 20250.46000.47000.45000.47000.4700480,760
Feb 19, 20250.46500.46500.45500.45500.4550138,527
Feb 18, 20250.47000.47000.46000.46500.465054,308
Feb 17, 20250.47000.47500.46500.47000.470067,582
Feb 14, 20250.46000.47500.46000.47500.475044,867
Feb 13, 20250.46500.47500.46000.46000.4600199,693
Feb 12, 20250.47500.47500.46500.47000.4700196,041
Feb 11, 20250.48000.48000.47000.47000.470081,382
Feb 10, 20250.47500.48000.47500.48000.480053,217
Feb 7, 20250.48500.49000.47500.47500.4750197,562
Feb 6, 20250.48500.48500.47500.48500.4850100,582
Feb 5, 20250.48500.48500.47000.48000.480067,828
Feb 4, 20250.47500.48500.47000.48500.4850114,667
Feb 3, 20250.48500.48500.47000.47500.4750229,045
Jan 31, 20250.48000.48500.48000.48000.480049,421
Jan 30, 20250.48000.48500.47500.48000.480049,889
Jan 29, 20250.48000.48250.47500.47500.475079,227
Jan 28, 20250.49000.49000.47500.47500.4750129,842
Jan 24, 20250.49500.49500.49000.49000.490083,854
Jan 23, 20250.49500.51000.49000.49000.490029,505
Jan 22, 20250.50500.51500.49500.49500.495052,044
Jan 21, 20250.49500.50500.49500.50500.505039,527
Jan 20, 20250.51000.51500.50000.50000.5000111,103
Jan 17, 20250.49000.50500.48500.49000.490048,607
Jan 16, 20250.50500.51000.49000.50500.505037,576
Jan 15, 20250.49000.50000.48500.50000.500065,589
Jan 14, 20250.50000.50000.49000.49000.490067,183
Jan 13, 20250.49500.50500.49000.50000.500042,945
Jan 10, 20250.50500.51000.49000.49500.4950238,766
Jan 9, 20250.51500.52500.50500.52000.520071,551
Jan 8, 20250.51500.52750.50500.51500.5150108,267
Jan 7, 20250.53500.53500.50000.51500.5150216,939
Jan 6, 20250.55000.55500.53000.54500.5450155,951
Jan 3, 20250.51500.56500.51500.55000.5500251,838
Jan 2, 20250.52000.53500.51500.53000.5300208,314
Dec 31, 20240.52000.53500.51500.53000.5300105,533
Dec 30, 20240.50000.54000.50000.51000.5100232,797
Dec 27, 20240.49000.52500.48000.49000.4900335,485
Dec 24, 20240.48000.49000.47500.49000.4900136,188
Dec 23, 20240.48000.49000.47500.48500.4850155,429
Dec 20, 20240.48000.48000.47000.47000.4700128,762
Dec 19, 20240.47000.49000.46500.47000.4700142,992
Dec 18, 20240.47000.49000.47000.47500.4750178,673
Dec 17, 20240.49000.49000.47000.47000.4700102,910
Dec 16, 20240.49000.49000.48500.49000.490073,323
Dec 13, 20240.50000.50000.48500.49000.4900180,908
Dec 12, 20240.49500.51000.49000.50000.500052,631
Dec 11, 20240.51000.51500.49500.50500.505059,930
Dec 10, 20240.49000.51500.49000.51500.5150118,020
Dec 9, 20240.50000.52000.48500.48500.4850240,042
Dec 6, 20240.50500.52500.49500.50000.5000318,560
Dec 5, 20240.50500.52500.49500.50500.5050621,206
Dec 4, 20240.47000.50500.46500.49500.4950342,096
Dec 3, 20240.47500.47500.46500.46500.4650183,714
Dec 2, 20240.47000.49000.47000.47500.4750128,345
Nov 29, 20240.49500.49500.46500.47000.4700110,592
Nov 28, 20240.47000.49500.46500.49500.495063,736
Nov 27, 20240.49000.49000.45500.47000.4700524,002
Nov 26, 20240.48000.48500.47000.47500.4750179,302
Nov 25, 20240.49000.50000.47000.48000.4800336,267
Nov 22, 20240.50500.51000.49000.49000.4900304,738
Nov 21, 20240.52000.52000.50000.50500.5050204,310
Nov 20, 20240.52000.52000.50500.50500.5050110,487
Nov 19, 20240.52250.53000.51000.52500.5250163,121
Nov 18, 20240.51000.52000.50000.51000.5100240,195
Nov 15, 20240.51000.53000.50500.50500.5050311,630
Nov 14, 20240.54000.55000.50500.50500.5050531,001
Nov 13, 20240.54000.55000.53000.54000.5400250,652
Nov 12, 20240.57000.57000.54000.54500.5450170,855
Nov 11, 20240.54000.57000.54000.57000.5700155,575
Nov 8, 20240.56000.56000.53500.54000.5400157,954
Nov 7, 20240.55000.56500.53500.53500.5350154,481
Nov 6, 20240.54000.57000.54000.54000.5400155,185
Nov 5, 20240.54000.55000.53500.53500.5350114,689
Nov 4, 20240.55500.56000.53500.54000.5400146,061
Nov 1, 20240.54000.56500.53000.55500.5550130,740
Oct 31, 20240.53500.56000.53000.53500.5350217,088
Oct 30, 20240.56000.58000.54000.54000.5400228,532
Oct 29, 20240.56500.58500.55000.56000.5600195,833
Oct 28, 20240.58000.58000.55500.57000.5700172,816
Oct 25, 20240.56000.58000.56000.57000.5700114,410
Oct 24, 20240.57000.58500.55000.55500.5550255,177
Oct 23, 20240.58000.60000.55000.55000.5500341,844
Oct 22, 20240.62000.62000.56000.56000.5600521,058
Oct 21, 20240.60000.65000.59000.61000.6100307,886
Oct 18, 20240.60000.61500.58000.58500.5850134,193
Oct 17, 20240.61500.63000.58500.58500.5850326,304
Oct 16, 20240.66000.66000.61000.61500.6150223,765
Oct 15, 20240.64000.66500.60000.66500.6650705,115
Oct 14, 20240.60500.60500.60500.60500.6050-
Oct 11, 20240.60000.63000.59000.60500.6050273,093
Oct 10, 20240.56000.60000.55000.60000.6000360,411
Oct 9, 20240.56500.58000.55000.55500.5550308,620
Oct 8, 20240.58000.59000.55000.56500.5650356,604
Oct 7, 20240.56500.58500.56000.58000.5800217,663
Oct 4, 20240.56500.59500.55500.58500.5850294,761
Oct 3, 20240.59000.60500.55000.55000.5500221,580
Oct 2, 20240.57000.60500.56000.59000.5900303,928
Oct 1, 20240.58500.59000.56000.57000.5700179,356
Sep 30, 20240.61000.64500.56000.56000.5600417,452
Sep 27, 20240.53000.63000.53000.63000.6300813,465
Sep 26, 20240.51000.53750.51000.53000.5300152,436
Sep 25, 20240.53000.55500.50500.50500.5050471,193
Sep 24, 20240.52000.53000.51000.52000.5200310,613
Sep 23, 20240.51000.52000.49500.50500.5050196,036
Sep 20, 20240.53500.54500.51000.51000.51004,635,043
Sep 19, 20240.56000.57000.52500.52500.5250598,365
Sep 18, 20240.56500.57500.54500.55000.5500478,447
Sep 17, 20240.62000.62000.56500.57500.5750168,583
Sep 16, 20240.67500.67500.59000.62000.6200418,439
Sep 13, 20240.68000.68000.64000.67000.6700297,618
Sep 12, 20240.58000.64500.58000.64000.6400256,099
Sep 11, 20240.55000.59000.55000.57000.5700221,159
Sep 10, 20240.56000.58250.54500.54500.5450295,724
Sep 9, 20240.57500.58500.54250.56500.5650460,777
Sep 6, 20240.67000.67500.57500.58000.5800321,315
Sep 5, 20240.58000.70000.58000.63500.6350891,597
Sep 4, 20240.54000.59000.51750.59000.5900794,753
Sep 3, 20240.54000.58000.54000.54000.5400540,289
Sep 2, 20240.51000.55000.51000.55000.5500307,800
Aug 30, 20240.47500.54000.47500.51000.5100461,817
Aug 29, 20240.49500.49500.47000.47500.4750220,317
Aug 28, 20240.50000.51000.49500.49500.4950120,048
Aug 27, 20240.51500.53000.50000.50000.5000246,495
Aug 26, 20240.52000.54500.50500.51500.5150237,123
Aug 23, 20240.51000.53000.50500.51500.5150276,767
Aug 22, 20240.55000.55000.52000.52000.5200106,646
Aug 21, 20240.55500.55500.51000.54000.5400475,997
Aug 20, 20240.49500.56500.48000.55500.5550727,213
Aug 19, 20240.49000.49500.47000.47000.4700200,175
Aug 16, 20240.47000.50000.47000.48000.4800258,869
Aug 15, 20240.48000.48000.46000.46000.4600183,173
Aug 14, 20240.49000.49750.46500.47000.4700401,771
Aug 13, 20240.49000.49500.46000.46000.4600356,717
Aug 12, 20240.47000.49500.46500.47500.4750228,428
Aug 9, 20240.49000.49000.46000.46500.4650459,361
Aug 8, 20240.54000.56000.46500.46500.46501,332,988
Aug 7, 20240.53500.56500.53000.55000.5500475,042
Aug 6, 20240.54500.56000.52500.52500.5250260,534
Aug 5, 20240.56500.57500.53500.55000.5500448,045
Aug 2, 20240.60000.60000.56000.56500.5650559,434
Aug 1, 20240.63000.63000.60000.61000.6100181,010
Jul 31, 20240.62000.64500.56000.63000.6300740,989
Jul 30, 20240.64500.66000.62000.63000.6300352,458
Jul 29, 20240.69500.70000.63000.64500.6450256,460
Jul 26, 20240.61500.70500.61500.70000.7000290,694
Jul 25, 20240.61000.65500.60500.61500.6150600,422
Jul 24, 20240.69500.69500.60500.61000.6100888,187
Jul 23, 20240.69500.70500.68000.68500.6850178,453
Jul 22, 20240.69000.70000.68000.69500.6950132,782
Jul 19, 20240.69000.71500.68500.68500.6850240,630
Jul 18, 20240.73000.73000.69500.69500.6950550,256
Jul 17, 20240.81500.81500.73000.73500.7350827,138
Jul 16, 20240.81500.81500.78500.79500.7950144,146
Jul 15, 20240.86000.88500.80000.81500.8150390,744
Jul 12, 20240.83500.86500.79000.85500.8550282,361
Jul 11, 20240.81500.83500.80000.82500.8250150,687
Jul 10, 20240.84500.84500.78000.79500.7950432,002
Jul 9, 20240.84000.87000.83000.85000.8500104,964
Jul 8, 20240.92000.92500.84000.85500.8550351,746
Jul 5, 20240.94000.94500.88500.92000.9200259,033
Jul 4, 20240.88000.94500.88000.94000.9400328,807
Jul 3, 20240.87000.92000.85000.87000.8700339,210
Jul 2, 20240.78000.89000.77500.85000.8500319,211
Jul 1, 20240.79000.80500.77500.79000.790091,539
Jun 28, 20240.80500.81000.77500.78000.7800536,900
Jun 27, 20240.74500.83000.74000.80500.8050980,843
Jun 26, 20240.75500.76500.73000.75000.7500556,301
Jun 25, 20240.78500.79500.73500.76500.7650399,841
Jun 24, 20240.79000.80000.77500.77500.7750176,578
Jun 21, 20240.82000.83000.79000.80500.8050476,138
Jun 20, 20240.83500.84000.81500.82000.8200231,640
Jun 19, 20240.79000.85000.78500.82500.8250550,189
Jun 18, 20240.74000.80000.73000.78000.7800749,802
Jun 17, 20240.78000.79500.73000.75000.7500562,251
Jun 14, 20240.78500.78500.75500.77500.7750644,901
Jun 13, 20240.82000.83500.78000.79500.7950477,726
Jun 12, 20240.90000.90000.82000.82000.8200488,357
Jun 11, 20240.91500.91500.89000.89000.8900491,032
Jun 7, 20240.92500.92500.89000.90000.9000556,308
Jun 6, 20240.95500.96000.93000.93000.9300340,980
Jun 5, 20240.97000.97000.95000.95000.9500317,219
Jun 4, 20240.98000.98500.96000.96500.9650193,027
Jun 3, 20240.99000.99000.98000.98000.9800228,523
May 31, 20240.99500.99500.98000.98000.9800191,375
May 30, 20240.99500.99500.99000.99000.9900350,048
May 29, 20241.00001.01000.99500.99500.995071,278
May 28, 20241.01001.01500.98500.99500.9950364,643
May 27, 20241.01501.02001.00001.01001.0100178,747
May 24, 20241.01001.02001.00001.01501.0150168,683
May 23, 20241.01501.02001.01001.02001.0200197,583
May 22, 20241.04501.04501.01001.01501.0150291,143
May 21, 20241.04501.08501.02501.03001.0300633,806
May 20, 20241.03501.05501.01501.04001.0400295,388
May 17, 20241.01501.05000.99001.02001.0200521,451
May 16, 20240.99001.01500.98001.00001.0000181,581
May 15, 20241.01501.01500.98751.00001.0000630,170
May 14, 20241.01001.02001.00501.01001.0100126,656
May 13, 20241.02501.02501.01001.01001.0100236,689
May 10, 20241.01001.02501.00501.01501.0150317,535
May 9, 20241.02001.02001.00001.00001.0000364,280
May 8, 20241.01001.02001.00501.01001.0100105,286
May 7, 20241.02001.02501.01001.01001.0100150,223
May 6, 20241.05001.05001.00501.01001.0100348,169
May 3, 20241.01001.02501.00001.01001.0100197,517
May 2, 20241.02001.02251.01001.01001.0100110,607
May 1, 20241.03001.03501.01001.03001.0300190,348
Apr 30, 20241.03001.05251.02001.02001.0200604,088
Apr 29, 20241.05001.05001.01501.02001.0200875,951
Apr 26, 20241.04501.06501.00501.02001.02001,955,128
Apr 24, 20241.06001.08000.99000.99500.99501,923,914
Apr 23, 20241.10001.12001.06501.06501.0650908,870
Apr 22, 20241.17001.17001.12501.12501.1250757,907
Apr 19, 20241.19501.20001.16501.20001.2000304,194
Apr 18, 20241.20001.23001.18001.19001.1900163,240
Apr 17, 20241.30001.30001.15001.17501.17501,148,498
Apr 16, 20241.44001.44001.44001.44001.4400-
Apr 15, 20241.44001.44001.44001.44001.4400-

Related Tickers

1MC.AX Morella Corporation Limited
0.0200
+5.26%
 
VHM.AX VHM Limited
0.2350
+2.17%
 
E25.AX Element 25 Limited
0.2200
-2.22%
 
AR3.AX Australian Rare Earths Limited
0.0930
+16.25%
 
REE.AX RareX Limited
0.0220
0.00%
 
LLI.AX Loyal Lithium Limited
0.0670
-1.47%
 
SMM.AX Somerset Minerals Limited
0.0090
0.00%
 
GES.AX Genesis Resources Limited
0.0060
0.00%
 
IG6.AX International Graphite Limited
0.0440
-4.35%
 
BVR.AX Bellavista Resources Limited
0.3550
+10.94%