ASX - Delayed Quote AUD

Strata Minerals Limited (SMX.AX)

0.0130

0.0000

(0.00%)

At close: 3:53:10 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.0130	0.0135	0.0130	0.0130	0.0130	587,288
Jun 10, 2025	0.0120	0.0130	0.0120	0.0130	0.0130	1,032,485
Jun 6, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	1,267,714
Jun 5, 2025	0.0120	0.0130	0.0120	0.0130	0.0130	508,640
Jun 4, 2025	0.0120	0.0130	0.0120	0.0120	0.0120	434,361
Jun 3, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	1,786,138
Jun 2, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	20,046
May 30, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	1,861,557
May 29, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	47,970
May 28, 2025	0.0110	0.0130	0.0110	0.0120	0.0120	541,203
May 27, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	1,243,808
May 26, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	1,787,289
May 23, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	497,982
May 22, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	1,098,194
May 21, 2025	0.0140	0.0145	0.0130	0.0140	0.0140	830,913
May 20, 2025	0.0140	0.0140	0.0130	0.0140	0.0140	2,010,419
May 19, 2025	0.0140	0.0140	0.0135	0.0140	0.0140	1,311,118
May 16, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	218,528
May 15, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	178,253
May 14, 2025	0.0150	0.0150	0.0140	0.0150	0.0150	834,177
May 13, 2025	0.0150	0.0150	0.0130	0.0150	0.0150	2,384,209
May 12, 2025	0.0150	0.0165	0.0150	0.0160	0.0160	935,923
May 9, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,557,993
May 8, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,224,164
May 7, 2025	0.0160	0.0160	0.0150	0.0150	0.0150	878,492
May 6, 2025	0.0160	0.0160	0.0155	0.0160	0.0160	1,277,997
May 5, 2025	0.0170	0.0170	0.0150	0.0150	0.0150	4,327,963
May 2, 2025	0.0180	0.0180	0.0160	0.0170	0.0170	1,186,101
May 1, 2025	0.0170	0.0180	0.0170	0.0170	0.0170	885,587
Apr 30, 2025	0.0170	0.0180	0.0160	0.0170	0.0170	3,182,555
Apr 29, 2025	0.0210	0.0210	0.0150	0.0170	0.0170	12,258,716
Apr 28, 2025	0.0310	0.0320	0.0300	0.0300	0.0300	438,728
Apr 24, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	598,318
Apr 23, 2025	0.0310	0.0320	0.0290	0.0300	0.0300	2,360,941
Apr 22, 2025	0.0350	0.0350	0.0320	0.0320	0.0320	1,183,879
Apr 17, 2025	0.0310	0.0380	0.0300	0.0370	0.0370	2,912,746
Apr 16, 2025	0.0290	0.0320	0.0290	0.0310	0.0310	2,080,564
Apr 15, 2025	0.0290	0.0300	0.0290	0.0290	0.0290	574,536
Apr 14, 2025	0.0300	0.0320	0.0290	0.0290	0.0290	779,949
Apr 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	437,009
Apr 10, 2025	0.0310	0.0320	0.0300	0.0300	0.0300	1,449,587
Apr 9, 2025	0.0300	0.0300	0.0280	0.0280	0.0280	2,251,449
Apr 8, 2025	0.0320	0.0350	0.0280	0.0310	0.0310	4,751,871
Apr 7, 2025	0.0240	0.0270	0.0230	0.0270	0.0270	555,292
Apr 4, 2025	0.0300	0.0300	0.0270	0.0280	0.0280	1,535,206
Apr 3, 2025	0.0320	0.0320	0.0300	0.0300	0.0300	1,323,878
Apr 2, 2025	0.0300	0.0330	0.0300	0.0310	0.0310	2,978,737
Apr 1, 2025	0.0290	0.0310	0.0280	0.0290	0.0290	3,209,396
Mar 31, 2025	0.0300	0.0300	0.0280	0.0280	0.0280	2,823,963
Mar 28, 2025	0.0290	0.0290	0.0270	0.0280	0.0280	2,716,302
Mar 27, 2025	0.0360	0.0360	0.0270	0.0300	0.0300	9,323,212
Mar 26, 2025	0.0420	0.0420	0.0370	0.0400	0.0400	2,296,940
Mar 25, 2025	0.0470	0.0470	0.0390	0.0400	0.0400	4,214,163
Mar 24, 2025	0.0490	0.0510	0.0450	0.0460	0.0460	2,970,029
Mar 21, 2025	0.0560	0.0560	0.0470	0.0490	0.0490	3,663,479
Mar 20, 2025	0.0580	0.0580	0.0530	0.0550	0.0550	1,573,398
Mar 19, 2025	0.0500	0.0590	0.0500	0.0570	0.0570	2,491,250
Mar 18, 2025	0.0550	0.0560	0.0480	0.0480	0.0480	2,917,482
Mar 17, 2025	0.0500	0.0560	0.0500	0.0540	0.0540	6,953,211
Mar 14, 2025	0.0480	0.0500	0.0470	0.0490	0.0490	6,989,501
Mar 13, 2025	0.0410	0.0470	0.0390	0.0450	0.0450	6,479,869
Mar 12, 2025	0.0380	0.0410	0.0370	0.0390	0.0390	4,014,683
Mar 11, 2025	0.0390	0.0390	0.0350	0.0350	0.0350	1,908,469
Mar 10, 2025	0.0410	0.0420	0.0390	0.0390	0.0390	1,745,661
Mar 7, 2025	0.0390	0.0430	0.0390	0.0390	0.0390	4,278,518
Mar 6, 2025	0.0380	0.0390	0.0360	0.0390	0.0390	3,042,394
Mar 5, 2025	0.0365	0.0380	0.0360	0.0370	0.0370	1,208,660
Mar 4, 2025	0.0350	0.0380	0.0350	0.0370	0.0370	2,167,643
Mar 3, 2025	0.0340	0.0360	0.0340	0.0360	0.0360	1,056,328
Feb 28, 2025	0.0320	0.0350	0.0310	0.0340	0.0340	1,279,896
Feb 27, 2025	0.0315	0.0330	0.0310	0.0320	0.0320	3,255,078
Feb 26, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	276,670
Feb 25, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	1,508,412
Feb 24, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	937,548
Feb 21, 2025	0.0330	0.0340	0.0320	0.0340	0.0340	1,297,961
Feb 20, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	2,925,031
Feb 19, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	404,043
Feb 18, 2025	0.0340	0.0340	0.0330	0.0330	0.0330	367,709
Feb 17, 2025	0.0360	0.0360	0.0340	0.0350	0.0350	1,407,343
Feb 14, 2025	0.0360	0.0360	0.0350	0.0360	0.0360	484,504
Feb 13, 2025	0.0370	0.0370	0.0350	0.0350	0.0350	1,337,987
Feb 12, 2025	0.0320	0.0360	0.0320	0.0360	0.0360	2,267,626
Feb 11, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 10, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Feb 7, 2025	0.0340	0.0340	0.0320	0.0320	0.0320	175,000
Feb 6, 2025	0.0330	0.0340	0.0310	0.0340	0.0340	364,706
Feb 5, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	337,030
Feb 4, 2025	0.0330	0.0340	0.0310	0.0340	0.0340	526,508
Feb 3, 2025	0.0350	0.0360	0.0340	0.0340	0.0340	714,540
Jan 31, 2025	0.0370	0.0370	0.0340	0.0350	0.0350	393,695
Jan 30, 2025	0.0380	0.0390	0.0370	0.0390	0.0390	574,365
Jan 29, 2025	0.0350	0.0380	0.0350	0.0380	0.0380	1,308,975
Jan 28, 2025	0.0330	0.0330	0.0330	0.0330	0.0330	123,481
Jan 24, 2025	0.0320	0.0330	0.0320	0.0330	0.0330	121,828
Jan 23, 2025	0.0310	0.0310	0.0310	0.0310	0.0310	8,000
Jan 22, 2025	0.0330	0.0330	0.0320	0.0320	0.0320	394,663
Jan 21, 2025	0.0320	0.0340	0.0320	0.0330	0.0330	528,109
Jan 20, 2025	0.0360	0.0380	0.0320	0.0320	0.0320	1,338,555
Jan 17, 2025	0.0320	0.0380	0.0320	0.0360	0.0360	2,697,277
Jan 16, 2025	0.0300	0.0330	0.0300	0.0320	0.0320	433,656
Jan 15, 2025	0.0270	0.0300	0.0270	0.0270	0.0270	1,362,003
Jan 14, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	101,759
Jan 13, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	885,000
Jan 10, 2025	0.0240	0.0260	0.0240	0.0260	0.0260	718,057
Jan 9, 2025	0.0240	0.0240	0.0240	0.0240	0.0240	124,999
Jan 8, 2025	0.0230	0.0270	0.0230	0.0260	0.0260	2,147,852
Jan 7, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 6, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jan 3, 2025	0.0190	0.0190	0.0190	0.0190	0.0190	29,473
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	216,666
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	614,150
Dec 24, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 20, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	487,671
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 18, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	300,000
Dec 17, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	405,351
Dec 16, 2024	0.0200	0.0210	0.0180	0.0180	0.0180	789,371
Dec 13, 2024	0.0210	0.0210	0.0190	0.0210	0.0210	809,051
Dec 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 11, 2024	0.0220	0.0220	0.0200	0.0210	0.0210	362,623
Dec 10, 2024	0.0200	0.0220	0.0200	0.0210	0.0210	233,408
Dec 9, 2024	0.0200	0.0200	0.0160	0.0180	0.0180	353,833
Dec 6, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	931,596
Dec 5, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	1,218,085
Dec 4, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	58,566
Dec 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	155,358
Dec 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	55,208
Nov 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	607,891
Nov 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	150,000
Nov 27, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	117,479
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	498,507
Nov 22, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	167,261
Nov 21, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	85,714
Nov 20, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	222,053
Nov 19, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	125,000
Nov 18, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	456,000
Nov 15, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	841,646
Nov 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	258,553
Nov 13, 2024	0.0220	0.0240	0.0220	0.0240	0.0240	182,380
Nov 12, 2024	0.0220	0.0220	0.0215	0.0220	0.0220	1,418,501
Nov 11, 2024	0.0220	0.0220	0.0210	0.0220	0.0220	575,939
Nov 8, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	57,391
Nov 7, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	1,440,366
Nov 6, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	266,250
Nov 5, 2024	0.0240	0.0240	0.0220	0.0240	0.0240	891,026
Nov 4, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	561,000
Nov 1, 2024	0.0270	0.0270	0.0250	0.0250	0.0250	100,000
Oct 31, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	1,347,116
Oct 30, 2024	0.0270	0.0270	0.0240	0.0240	0.0240	340,402
Oct 29, 2024	0.0260	0.0300	0.0240	0.0250	0.0250	786,554
Oct 28, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	482,644
Oct 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,356
Oct 24, 2024	0.0320	0.0320	0.0260	0.0260	0.0260	1,171,129
Oct 23, 2024	0.0300	0.0330	0.0300	0.0300	0.0300	537,848
Oct 22, 2024	0.0260	0.0280	0.0260	0.0270	0.0270	241,461
Oct 21, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	1,025,000
Oct 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,022,120
Oct 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	100,463
Oct 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	303,074
Oct 15, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	627,363
Oct 14, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	1,310,247
Oct 11, 2024	0.0260	0.0260	0.0240	0.0240	0.0240	1,089,050
Oct 10, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	474,000
Oct 9, 2024	0.0290	0.0290	0.0260	0.0270	0.0270	1,184,511
Oct 8, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	736,550
Oct 7, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3,571
Oct 4, 2024	0.0280	0.0280	0.0270	0.0270	0.0270	145,000
Oct 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 2, 2024	0.0300	0.0300	0.0280	0.0290	0.0290	1,025,141
Oct 1, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	400,000
Sep 30, 2024	0.0260	0.0330	0.0260	0.0310	0.0310	1,197,386
Sep 27, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 26, 2024	0.0240	0.0250	0.0230	0.0250	0.0250	914,957
Sep 25, 2024	0.0290	0.0290	0.0260	0.0260	0.0260	1,030,211
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0310	0.0320	0.0300	0.0300	0.0300	1,618,984
Sep 20, 2024	0.0290	0.0300	0.0290	0.0300	0.0300	1,273,787
Sep 19, 2024	0.0280	0.0310	0.0280	0.0290	0.0290	1,410,213
Sep 18, 2024	0.0260	0.0280	0.0260	0.0280	0.0280	361,527
Sep 17, 2024	0.0240	0.0260	0.0240	0.0260	0.0260	183,908
Sep 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	68,000
Sep 13, 2024	0.0240	0.0240	0.0230	0.0240	0.0240	388,106
Sep 12, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	120,000
Sep 11, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	4,973
Sep 10, 2024	0.0230	0.0240	0.0230	0.0240	0.0240	155,912
Sep 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	150,000
Sep 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Sep 5, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	207,459
Sep 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	100,000
Sep 3, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	450,411
Sep 2, 2024	0.0290	0.0290	0.0250	0.0250	0.0250	1,525,669
Aug 30, 2024	0.0220	0.0380	0.0220	0.0280	0.0280	11,187,997
Aug 29, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	250,000
Aug 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 27, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	473,300
Aug 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,234
Aug 23, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,000
Aug 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Aug 21, 2024	0.0210	0.0220	0.0200	0.0220	0.0220	333,369
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	99,991
Aug 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 12, 2024	0.0200	0.0230	0.0200	0.0230	0.0230	534,749
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Aug 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	73,000
Aug 7, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	374,027
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 5, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	685,615
Aug 2, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	394,379
Aug 1, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 31, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jul 30, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	94,714
Jul 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	10,000
Jul 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Jul 25, 2024	0.0250	0.0260	0.0210	0.0260	0.0260	2,581,785
Jul 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	200,529
Jul 23, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,305
Jul 22, 2024	0.0260	0.0270	0.0260	0.0260	0.0260	122,017
Jul 19, 2024	0.0250	0.0260	0.0250	0.0260	0.0260	98,399
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	126,959
Jul 17, 2024	0.0230	0.0300	0.0230	0.0250	0.0250	1,380,009
Jul 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 15, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 12, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,000
Jul 11, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	282,186
Jul 10, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 9, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	67,090
Jul 8, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	292,276
Jul 5, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jul 4, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	41,666
Jul 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	85,096
Jul 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	16,666
Jul 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Jun 28, 2024	0.0210	0.0240	0.0210	0.0240	0.0240	257,343
Jun 27, 2024	0.0220	0.0220	0.0210	0.0210	0.0210	335,160
Jun 26, 2024	0.0250	0.0260	0.0230	0.0230	0.0230	270,479
Jun 25, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	21,300
Jun 24, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	6,500
Jun 21, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	25,000
Jun 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Jun 19, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	249,161
Jun 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Jun 17, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	159,443
Jun 14, 2024	0.0230	0.0250	0.0230	0.0240	0.0240	95,195
Jun 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300,000
Jun 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	62,162
Jun 11, 2024	0.0220	0.0230	0.0220	0.0230	0.0230	110,379

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Strata Minerals Limited (SMX.AX)