Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	1.046	1.141	0.7850	1.060	860,127	+0.58(+118.96%)
Jan 20, 2026	0.4850	0.5261	0.4800	0.4841	18,501	-0.02(-3.18%)
Jan 16, 2026	0.5000	0.5300	0.4500	0.5000	67,032	-0.01(-2.34%)
Jan 15, 2026	0.4800	0.5300	0.4800	0.5120	10,110	-0.02(-3.40%)
Jan 14, 2026	0.4700	0.5300	0.4700	0.5300	14,400	+0.03(+5.39%)
Jan 13, 2026	0.5100	0.5200	0.4998	0.5029	11,070	-0.04(-6.68%)
Jan 12, 2026	0.5307	0.5735	0.5000	0.5389	49,774	+0.04(+7.03%)
Jan 09, 2026	0.4843	0.5035	0.4586	0.5035	16,461	-0.01(-1.83%)
Jan 08, 2026	0.5019	0.5129	0.5019	0.5129	20,685	+0.01(+2.17%)
Jan 07, 2026	0.5000	0.5100	0.4925	0.5020	36,975	+0.03(+6.81%)
Jan 06, 2026	0.4700	0.4850	0.4561	0.4700	75,415	+0.04(+8.70%)
Jan 05, 2026	0.4962	0.4962	0.4324	0.4324	65,660	+0.00(+0.46%)
Jan 02, 2026	0.4304	0.4756	0.4304	0.4304	63,442	-0.01(-2.73%)
Dec 31, 2025	0.4168	0.4800	0.4168	0.4425	100,015	-0.07(-13.24%)
Dec 30, 2025	0.4192	0.5148	0.4192	0.5100	78,302	+0.05(+11.60%)
Dec 29, 2025	0.4313	0.4825	0.4313	0.4570	13,624	-0.01(-1.51%)
Dec 26, 2025	0.4065	0.4800	0.4065	0.4640	61,849	+0.04(+8.26%)
Dec 24, 2025	0.4400	0.4400	0.4071	0.4286	42,174	+0.03(+7.10%)
Dec 23, 2025	0.3976	0.4200	0.3824	0.4002	141,225	-0.02(-4.40%)
Dec 22, 2025	0.4400	0.4421	0.4171	0.4186	52,571	-0.01(-1.81%)
Dec 19, 2025	0.4268	0.4451	0.3900	0.4263	43,651	+0.03(+7.22%)
Dec 18, 2025	0.3700	0.3976	0.3650	0.3976	68,883	+0.01(+1.82%)
Dec 17, 2025	0.3955	0.4024	0.3876	0.3905	27,711	+0.01(+2.76%)
Dec 16, 2025	0.3876	0.3876	0.3610	0.3800	31,500	-0.02(-4.47%)
Dec 15, 2025	0.3978	0.4028	0.3502	0.3978	5,500	+0.02(+4.60%)
Dec 12, 2025	0.3803	0.3905	0.3630	0.3803	10,872	+0.02(+4.77%)
Dec 11, 2025	0.3800	0.3800	0.3620	0.3630	140,404	-0.03(-6.80%)
Dec 10, 2025	0.4000	0.4000	0.3800	0.3895	31,499	-0.03(-6.57%)
Dec 09, 2025	0.4126	0.4288	0.3925	0.4169	46,199	+0.03(+8.01%)
Dec 08, 2025	0.4171	0.4248	0.3860	0.3860	144,817	-0.05(-11.45%)
Dec 05, 2025	0.4000	0.4707	0.3868	0.4359	15,803	-0.01(-2.59%)
Dec 04, 2025	0.4000	0.4647	0.4000	0.4475	21,220	+0.01(+1.31%)
Dec 03, 2025	0.4434	0.4434	0.4334	0.4417	7,030	+0.04(+10.42%)
Dec 02, 2025	0.4210	0.4686	0.3733	0.4000	31,961	-0.05(-10.59%)
Dec 01, 2025	0.4474	0.4474	0.4219	0.4474	4,450	-0.02(-3.43%)
Nov 28, 2025	0.4310	0.4633	0.3700	0.4633	4,486	+0.06(+16.00%)
Nov 26, 2025	0.4055	0.4223	0.3994	0.3994	23,471	+0.00(+0.86%)
Nov 25, 2025	0.3900	0.4100	0.3900	0.3960	137,817	-0.00(-1.00%)
Nov 24, 2025	0.3950	0.4000	0.3600	0.4000	31,041	-0.01(-2.37%)
Nov 21, 2025	0.4100	0.4336	0.4097	0.4097	13,300	+0.01(+2.35%)
Nov 20, 2025	0.4223	0.4226	0.4000	0.4003	103,451	-0.01(-1.65%)
Nov 19, 2025	0.3950	0.4285	0.3824	0.4070	25,410	+0.02(+4.52%)
Nov 18, 2025	0.4100	0.4100	0.3665	0.3894	105,181	-0.06(-13.47%)
Nov 17, 2025	0.4360	0.4500	0.4300	0.4500	15,700	+0.01(+2.86%)
Nov 14, 2025	0.4300	0.4438	0.3836	0.4375	7,077	-0.01(-1.51%)
Nov 13, 2025	0.4181	0.4578	0.4181	0.4442	142,330	-0.03(-6.72%)
Nov 12, 2025	0.4872	0.4872	0.4374	0.4762	30,149	+0.02(+3.97%)
Nov 11, 2025	0.4860	0.4944	0.4580	0.4580	7,055	+0.01(+1.33%)
Nov 10, 2025	0.4400	0.4850	0.4400	0.4520	16,750	-0.02(-3.83%)
Nov 07, 2025	0.4384	0.4700	0.3958	0.4700	202,640	+0.00(+0.00%)
Nov 06, 2025	0.4918	0.5140	0.4511	0.4700	55,425	-0.00(-0.53%)
Nov 05, 2025	0.5200	0.5339	0.4631	0.4725	214,013	-0.09(-16.16%)
Nov 04, 2025	0.5500	0.6075	0.5275	0.5636	80,878	-0.04(-5.91%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Australian Strategic Materials Ltd (OP:ASMMF)

Historical Prices

Popular Pages