Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Australian Strategic Materials Ltd (OP: ASMMF )

0.6613 UNCHANGED
Streaming Delayed Price Updated: 10:17 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2024 0.6554 0 -0.04(-6.37%)
Jan 18, 2024 0.7000 0 -0.16(-18.60%)
Jan 10, 2024 0.8600 0 +0.10(+12.73%)
Jan 09, 2024 0.8011 0.8011 0.7629 0.7629 15,000 -0.00(-0.61%)
Dec 22, 2023 0.7676 0 -0.05(-6.39%)
Dec 21, 2023 0.8200 0.8200 0.8200 0.8200 500 +0.01(+1.23%)
Dec 20, 2023 0.8100 0.8100 0.8100 0.8100 770 -0.01(-1.76%)
Dec 18, 2023 0.8245 0 -0.03(-3.57%)
Dec 15, 2023 0.8550 0.8550 0.8550 0.8550 1,130 -0.03(-3.34%)
Dec 14, 2023 0.8845 0.8845 0.8845 0.8845 200 +0.00(+0.05%)
Dec 13, 2023 0.8671 0.8841 0.8671 0.8841 5,000 -0.00(-0.34%)
Dec 04, 2023 0.8871 0 -0.04(-4.58%)
Nov 27, 2023 0.9297 0 -0.06(-6.09%)
Nov 20, 2023 0.9900 0 -0.09(-8.33%)
Nov 16, 2023 1.080 0 +0.03(+2.37%)
Nov 07, 2023 1.055 0 +0.17(+19.89%)
Nov 01, 2023 0.8800 0 -0.01(-1.38%)
Oct 31, 2023 0.8923 0.8923 0.8923 0.8923 580 +0.06(+6.88%)
Oct 26, 2023 0.8349 0 +0.02(+3.07%)
Oct 23, 2023 0.8100 0 -0.10(-10.80%)
Oct 16, 2023 0.9081 0 -0.07(-7.34%)
Oct 12, 2023 0.9800 0 +0.04(+4.79%)
Oct 10, 2023 0.9352 0 +0.09(+10.73%)
Oct 09, 2023 0.8446 0.8446 0.8446 0.8446 4,080 -0.13(-13.63%)
Oct 02, 2023 0.9779 0 +0.01(+0.81%)
Sep 26, 2023 0.9700 0 -0.10(-9.35%)
Sep 20, 2023 1.070 0 -0.07(-6.22%)
Sep 07, 2023 1.141 0 -0.03(-2.48%)
Sep 05, 2023 1.170 0 +0.04(+4.00%)
Aug 31, 2023 1.125 0 +0.05(+5.14%)
Aug 25, 2023 1.070 0 -0.09(-7.60%)
Aug 24, 2023 1.158 1.158 1.158 1.158 100 +0.11(+10.29%)
Aug 23, 2023 1.050 1.050 1.050 1.050 300 +0.09(+9.33%)
Aug 22, 2023 0.9604 0.9604 0.9604 0.9604 100 +0.01(+1.43%)
Aug 18, 2023 0.9469 0 -0.09(-8.95%)
Aug 14, 2023 1.040 0 -0.01(-0.95%)
Aug 02, 2023 1.050 0 +0.10(+10.33%)
Jul 31, 2023 0.9517 0 +0.13(+15.58%)
Jul 13, 2023 0.8234 0 -0.04(-4.40%)
Jul 11, 2023 0.8613 0 +0.07(+9.05%)
Jul 07, 2023 0.7898 0 -0.06(-6.73%)
Jul 05, 2023 0.8468 0 +0.12(+16.88%)
Jun 30, 2023 0.7245 0 +0.01(+1.06%)
Jun 29, 2023 0.7169 0.7169 0.7169 0.7169 1,000 -0.02(-3.03%)
Jun 26, 2023 0.7393 0 -0.06(-7.82%)
Jun 16, 2023 0.8020 0 +0.05(+6.45%)
Jun 15, 2023 0.7534 0.7534 0.7534 0.7534 1,000 -0.00(-0.48%)
May 12, 2023 0.7570 0 -0.00(-0.34%)
May 11, 2023 0.7596 0.7596 0.7596 0.7596 1,600 +0.10(+14.73%)
May 02, 2023 0.6621 0 -0.07(-9.91%)
May 01, 2023 0.7350 0.7350 0.7300 0.7349 8,020 -0.03(-3.82%)
Apr 20, 2023 0.7641 0 -0.04(-4.69%)
Apr 19, 2023 0.8017 0.8017 0.8017 0.8017 100 -0.03(-3.41%)
Apr 18, 2023 0.8300 0.8300 0.8300 0.8300 1,700 -0.05(-5.47%)
Apr 13, 2023 0.8780 0 +0.01(+1.50%)
Apr 12, 2023 0.8650 0.8650 0.8650 0.8650 2,000 +0.01(+1.49%)
Apr 10, 2023 0.8523 0 -0.00(-0.37%)
Apr 06, 2023 0.8568 0.8568 0.8400 0.8555 2,900 -0.02(-2.24%)
Apr 05, 2023 0.8751 0.8751 0.8751 0.8751 2,000 +0.01(+1.43%)
Mar 29, 2023 0.8628 4,128 +0.01(+1.24%)
Mar 27, 2023 0.8522 0 -0.04(-4.25%)
Mar 22, 2023 0.8900 0 +0.02(+1.81%)
Mar 21, 2023 0.8742 0.8742 0.8742 0.8742 350 -0.01(-1.50%)
Mar 20, 2023 0.8875 0.8875 0.8875 0.8875 200 +0.02(+2.38%)
Mar 17, 2023 0.8669 0.8669 0.8669 0.8669 7,000 -0.07(-7.49%)
Mar 13, 2023 0.9371 0 -0.02(-2.56%)
Mar 10, 2023 0.9617 0.9617 0.9617 0.9617 900 -0.05(-4.78%)
Mar 06, 2023 1.010 0 +0.01(+1.00%)
Mar 03, 2023 1.000 1.000 1.000 1.000 399 -0.08(-7.41%)
Mar 02, 2023 1.080 1.080 1.080 1.080 200 +0.00(+0.00%)
Feb 27, 2023 1.080 0 -0.24(-18.18%)
Feb 22, 2023 1.320 4,825 -0.18(-12.00%)
Feb 10, 2023 1.500 20 -0.20(-11.76%)
Feb 08, 2023 1.700 0 +0.12(+7.94%)
Feb 07, 2023 1.575 1.575 1.575 1.575 130 +0.07(+5.00%)
Feb 03, 2023 1.500 0 -0.10(-6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.