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 (%)
May 27, 2022 3.747 0 -0.04(-1.13%)
May 26, 2022 3.790 3.790 3.790 3.790 1,000 +0.15(+4.12%)
May 19, 2022 3.640 0 -0.43(-10.57%)
May 16, 2022 4.070 0 +0.51(+14.33%)
May 13, 2022 3.400 3.560 3.400 3.560 1,900 +0.00(+0.00%)
May 12, 2022 3.680 3.680 3.560 3.560 1,600 -0.40(-10.10%)
May 11, 2022 3.960 3.960 3.960 3.960 225 +0.08(+2.06%)
May 10, 2022 3.880 3.895 3.880 3.880 620 -0.12(-3.00%)
May 09, 2022 4.000 4.000 4.000 4.000 195 -0.33(-7.66%)
May 03, 2022 4.332 2 +0.14(+3.39%)
May 02, 2022 4.190 4.190 4.190 4.190 200 -0.92(-18.00%)
Apr 20, 2022 5.110 0 -0.37(-6.75%)
Apr 12, 2022 5.480 53 -0.23(-4.03%)
Apr 07, 2022 5.710 1,000 -0.07(-1.21%)
Apr 06, 2022 5.780 5.780 5.780 5.780 350 -0.81(-12.28%)
Apr 05, 2022 6.589 6.589 6.589 6.589 195 -0.86(-11.56%)
Apr 04, 2022 7.130 7.450 7.130 7.450 550 +1.64(+28.23%)
Mar 31, 2022 5.810 0 +0.14(+2.47%)
Mar 28, 2022 5.670 50 -0.41(-6.74%)
Mar 23, 2022 6.080 0 +0.47(+8.39%)
Mar 21, 2022 5.609 0 +0.24(+4.46%)
Mar 17, 2022 5.370 0 -0.25(-4.45%)
Mar 16, 2022 5.620 5.620 5.620 5.620 122 +0.20(+3.69%)
Mar 15, 2022 5.505 5.505 5.310 5.420 3,290 -0.48(-8.14%)
Mar 11, 2022 5.900 0 -0.16(-2.64%)
Mar 09, 2022 6.060 1 -0.28(-4.34%)
Mar 07, 2022 6.335 0 -0.20(-2.99%)
Mar 04, 2022 6.390 6.530 6.390 6.530 440 +0.43(+7.08%)
Mar 02, 2022 6.098 0 +0.42(+7.37%)
Feb 28, 2022 5.680 1 +0.04(+0.62%)
Feb 25, 2022 5.645 5.645 5.645 5.645 218 +0.04(+0.80%)
Feb 23, 2022 5.600 52 -0.18(-3.18%)
Feb 18, 2022 5.784 45 -0.05(-0.92%)
Feb 17, 2022 5.900 5.900 5.838 5.838 325 -0.05(-0.89%)
Feb 14, 2022 5.890 0 -0.47(-7.39%)
Feb 11, 2022 6.360 6.360 6.360 6.360 770 -0.14(-2.15%)
Feb 09, 2022 6.500 5 +0.30(+4.84%)
Feb 08, 2022 6.110 6.200 6.110 6.200 570 +0.28(+4.69%)
Feb 07, 2022 5.922 5.922 5.922 5.922 600 +0.06(+1.06%)
Feb 04, 2022 5.860 5.860 5.860 5.860 200 +0.06(+1.03%)
Feb 03, 2022 5.560 5.800 5.800 9,200 -0.31(-5.00%)
Feb 01, 2022 6.105 0 +0.31(+5.35%)
Jan 31, 2022 5.800 5.790 5.795 2,188 -0.02(-0.34%)
Jan 27, 2022 5.815 0 -0.06(-1.11%)
Jan 26, 2022 6.000 6.000 5.880 5.880 1,332 -0.19(-3.13%)
Jan 25, 2022 6.085 6.112 6.008 6.070 1,796 -0.07(-1.14%)
Jan 24, 2022 6.120 6.250 6.120 6.140 955 -0.12(-1.84%)
Jan 21, 2022 6.470 6.470 6.250 6.255 2,671 -0.31(-4.72%)
Jan 20, 2022 6.500 6.565 6.500 6.565 860 +0.07(+1.00%)
Jan 19, 2022 6.500 6.500 6.500 6.500 280 -0.17(-2.55%)
Jan 18, 2022 6.500 6.670 6.500 6.670 210 -0.13(-1.84%)
Jan 14, 2022 6.795 0 -0.05(-0.80%)
Jan 13, 2022 6.950 6.950 6.850 6.850 1,120 -0.10(-1.44%)
Jan 12, 2022 6.950 6.950 6.950 6.950 1,000 +0.18(+2.66%)
Jan 10, 2022 6.770 6.770 6.770 39 -1.62(-19.31%)
Jan 04, 2022 8.390 8.390 8.390 0 +0.73(+9.46%)
Jan 03, 2022 7.365 7.665 7.365 7.665 526 -0.24(-2.97%)
Dec 31, 2021 7.950 7.950 7.900 7.900 826 +0.19(+2.46%)
Dec 29, 2021 7.710 7.710 7.710 4 +0.29(+3.88%)
Dec 27, 2021 7.422 7.422 7.422 0 +0.12(+1.67%)
Dec 22, 2021 7.300 7.300 7.300 50 -0.08(-1.08%)
Dec 15, 2021 7.380 7.380 7.380 51 -0.52(-6.63%)
Dec 14, 2021 7.810 8.200 7.810 7.904 940 +0.40(+5.39%)
Dec 10, 2021 7.500 7.500 7.500 0 +0.38(+5.41%)
Dec 09, 2021 7.160 7.250 7.100 7.115 11,686 -0.03(-0.44%)
Dec 08, 2021 7.146 7.146 7.146 7.146 100 -0.10(-1.43%)
Dec 07, 2021 7.511 7.760 7.250 7.250 11,045 -1.16(-13.79%)
Dec 06, 2021 8.200 8.410 8.200 8.410 750 +0.41(+5.13%)
Dec 03, 2021 8.000 8.000 8.000 8.000 803 +0.25(+3.23%)
Dec 02, 2021 8.460 8.460 7.700 7.750 7,035 -1.25(-13.85%)
Nov 29, 2021 8.996 8.996 8.996 70 -0.40(-4.30%)
Nov 24, 2021 9.400 9.400 9.400 0 +0.41(+4.56%)
Nov 23, 2021 8.920 8.990 8.920 8.990 1,700 -0.74(-7.65%)
Nov 22, 2021 9.665 9.735 9.600 9.735 1,462 +0.82(+9.26%)
Nov 19, 2021 9.270 9.270 8.910 8.910 5,300 -1.08(-10.86%)
Nov 18, 2021 9.993 9.995 9.993 9.995 230 +0.12(+1.22%)
Nov 17, 2021 9.875 10.01 9.875 9.875 650 -0.06(-0.59%)
Nov 16, 2021 9.620 9.934 9.620 9.934 1,100 -0.01(-0.06%)
Nov 15, 2021 9.510 10.00 9.510 9.940 857 +0.95(+10.51%)
Nov 12, 2021 8.900 8.995 8.790 8.995 1,650 +0.05(+0.59%)
Nov 09, 2021 8.943 8.943 8.943 8.943 198 -0.14(-1.51%)
Nov 08, 2021 9.080 9.080 9.080 9.080 260 -0.39(-4.12%)
Nov 05, 2021 9.850 9.850 9.470 9.470 984 +0.12(+1.28%)
Nov 04, 2021 9.050 9.360 9.050 9.350 4,089 +0.10(+1.08%)
Nov 03, 2021 9.250 9.250 9.250 9.250 180 +0.46(+5.29%)
Nov 02, 2021 8.560 9.010 8.560 8.785 1,813 +0.80(+10.03%)
Oct 25, 2021 7.984 7.984 7.984 31 +0.66(+9.08%)
Oct 21, 2021 7.320 7.320 7.320 15 -0.18(-2.40%)
Oct 20, 2021 7.500 7.500 7.500 7.500 600 -0.23(-2.93%)
Oct 19, 2021 7.790 7.790 7.726 7.726 6,400 -0.14(-1.83%)
Oct 18, 2021 7.870 7.870 7.870 7.870 400 -0.18(-2.24%)
Oct 14, 2021 8.050 8.050 8.050 0 +0.37(+4.82%)
Oct 13, 2021 7.680 7.680 7.680 7.680 6,800 +0.33(+4.49%)
Oct 11, 2021 7.350 7.350 7.350 63 +0.46(+6.68%)
Oct 08, 2021 7.840 7.840 6.889 6.889 8,500 -0.83(-10.76%)
Oct 07, 2021 7.700 7.790 7.700 7.720 700 -0.15(-1.91%)
Oct 06, 2021 7.522 7.870 7.522 7.870 400 +0.67(+9.31%)
Oct 04, 2021 7.200 7.200 7.200 0 +0.10(+1.41%)
Oct 01, 2021 7.100 7.100 7.100 7.100 1,420 +0.27(+3.95%)
Sep 29, 2021 6.830 6.830 6.830 0 -0.17(-2.43%)
Sep 28, 2021 7.000 7.000 7.000 7.000 230 +0.00(+0.00%)
Sep 22, 2021 7.000 7.000 7.000 0 -0.25(-3.45%)
Sep 21, 2021 7.250 7.250 7.250 7.250 200 -0.16(-2.16%)
Sep 20, 2021 7.410 9.000 7.410 7.410 1,125 +0.76(+11.43%)
Sep 17, 2021 6.650 6.650 6.650 6.650 11,969 +0.00(+0.00%)
Sep 16, 2021 6.650 6.650 6.650 6.650 279 -1.35(-16.87%)
Sep 13, 2021 8.000 8.000 8.000 566 -0.95(-10.61%)
Sep 10, 2021 8.900 9.990 8.900 8.950 2,225 +0.03(+0.34%)
Sep 09, 2021 9.990 10.00 8.920 8.920 1,220 -0.87(-8.89%)
Sep 08, 2021 9.000 9.990 9.000 9.790 7,185 +0.79(+8.78%)
Sep 07, 2021 9.000 9.000 8.100 9.000 1,400 +1.00(+12.50%)
Sep 02, 2021 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 01, 2021 8.000 8.000 7.800 8.000 1,985 -0.36(-4.31%)
Aug 31, 2021 8.360 8.360 8.360 8.360 115 +0.36(+4.50%)
Aug 30, 2021 8.000 8.000 8.000 8.000 580 -0.37(-4.42%)
Aug 27, 2021 8.550 10.00 8.370 8.370 1,565 -1.63(-16.30%)
Aug 26, 2021 9.500 10.00 9.500 10.00 840 +0.01(+0.10%)
Aug 25, 2021 9.500 10.00 9.500 9.990 3,158 +1.99(+24.88%)
Aug 24, 2021 9.150 9.150 8.000 8.000 1,228 +0.40(+5.26%)
Aug 23, 2021 8.400 8.400 7.600 7.600 550 -0.80(-9.52%)
Aug 20, 2021 7.950 8.550 7.950 8.400 1,840 -0.60(-6.67%)
Aug 19, 2021 7.950 9.000 7.950 9.000 36,375 +1.00(+12.50%)
Aug 18, 2021 8.000 8.000 8.000 8.000 615 +0.05(+0.63%)
Aug 17, 2021 6.240 7.950 6.240 7.950 2,030 -0.05(-0.62%)
Aug 16, 2021 8.900 8.900 7.750 8.000 3,069 +0.00(+0.00%)
Aug 13, 2021 8.000 8.000 8.000 8.000 8,830 +0.40(+5.26%)
Aug 12, 2021 8.200 8.500 6.480 7.600 27,929 -0.40(-5.00%)
Aug 11, 2021 6.500 8.000 6.420 8.000 9,697 +2.15(+36.75%)
Aug 06, 2021 5.850 5.850 5.850 0 -0.40(-6.40%)
Aug 05, 2021 6.570 6.570 6.250 6.250 475 +0.05(+0.81%)
Aug 04, 2021 6.550 6.550 6.200 6.200 361 +0.30(+5.08%)
Aug 03, 2021 6.200 6.200 5.900 5.900 1,601 -0.30(-4.84%)
Aug 02, 2021 6.750 7.000 6.200 6.200 5,097 -1.00(-13.89%)
Jul 30, 2021 7.200 7.200 6.480 7.200 775 +0.88(+13.92%)
Jul 29, 2021 6.000 8.000 6.000 6.320 5,102 +0.07(+1.12%)
Jul 28, 2021 6.200 6.250 6.200 6.250 12,500 +0.00(+0.00%)
Jul 27, 2021 6.510 6.510 6.250 6.250 351 -0.35(-5.30%)
Jul 26, 2021 6.500 6.750 6.500 6.600 4,662 +0.09(+1.38%)
Jul 23, 2021 7.000 7.000 6.510 6.510 1,593 +0.06(+0.93%)
Jul 22, 2021 6.450 6.450 6.450 6.450 455 +0.43(+7.14%)
Jul 21, 2021 6.020 6.020 6.020 6.020 350 +0.02(+0.33%)
Jul 19, 2021 6.000 6.000 6.000 0 -0.15(-2.44%)
Jul 16, 2021 6.000 6.150 5.500 6.150 1,760 +0.01(+0.16%)
Jul 15, 2021 5.800 6.150 5.800 6.140 4,340 +1.14(+22.80%)
Jul 14, 2021 5.200 5.200 5.000 5.000 710 -1.15(-18.70%)
Jul 06, 2021 6.150 6.150 6.150 5 -0.60(-8.89%)
Jul 02, 2021 6.750 6.750 6.750 6.750 400 +0.47(+7.48%)
Jul 01, 2021 6.530 6.700 6.280 6.280 2,895 +0.38(+6.44%)
Jun 30, 2021 5.900 5.900 5.900 5.900 1,660 +0.50(+9.26%)
Jun 28, 2021 5.400 5.400 5.400 0 +0.20(+3.85%)
Jun 25, 2021 5.200 5.200 5.200 5.200 1,650 +0.35(+7.22%)
Jun 23, 2021 4.850 4.850 4.850 0 +0.30(+6.59%)
Jun 11, 2021 4.550 4.550 4.550 0 +0.25(+5.81%)
Jun 07, 2021 4.300 4.300 4.300 0 +0.45(+11.69%)
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.