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 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%)
Feb 02, 2023 1.600 1.600 1.600 1.600 250 +0.10(+6.67%)
Jan 31, 2023 1.500 0 +0.17(+12.78%)
Jan 30, 2023 1.320 1.330 1.320 1.330 26,200 +0.07(+5.56%)
Jan 26, 2023 1.260 0 +0.02(+1.94%)
Jan 25, 2023 1.320 1.320 1.236 1.236 1,070 -0.00(-0.32%)
Jan 24, 2023 1.240 1.240 1.240 1.240 1,000 +0.24(+24.56%)
Jan 23, 2023 0.9745 0.9955 0.9745 0.9955 2,000 +0.05(+4.79%)
Jan 20, 2023 1.000 1.000 0.9500 0.9500 2,040 -0.21(-18.10%)
Jan 19, 2023 1.160 1.160 1.160 1.160 1,070 +0.23(+24.73%)
Jan 18, 2023 0.9300 0.9300 0.9300 0.9300 120 -0.07(-7.00%)
Jan 12, 2023 1.000 0 -0.01(-0.99%)
Jan 10, 2023 1.010 1 +0.05(+4.77%)
Jan 05, 2023 0.9640 0 +0.04(+3.94%)
Dec 29, 2022 0.9275 0 -0.03(-2.89%)
Dec 23, 2022 0.9551 10,283 -0.00(-0.06%)
Dec 22, 2022 0.9557 0.9557 0.9557 0.9557 2,000 -0.06(-6.30%)
Dec 21, 2022 1.020 1.020 1.020 1.020 200 +0.05(+5.43%)
Dec 20, 2022 0.9675 0.9675 0.9675 0.9675 1,000 -0.08(-7.86%)
Dec 19, 2022 1.040 1.050 1.020 1.050 5,330 -0.09(-7.89%)
Dec 14, 2022 1.140 0 +0.11(+10.68%)
Dec 09, 2022 1.030 0 -0.06(-5.76%)
Dec 08, 2022 1.093 1.093 1.093 1.093 100 -0.12(-9.67%)
Dec 07, 2022 1.210 1.220 1.210 1.210 1,110 +0.11(+10.00%)
Nov 30, 2022 1.100 0 -0.10(-8.33%)
Nov 28, 2022 1.200 0 -0.02(-1.64%)
Nov 23, 2022 1.220 0 +0.04(+3.39%)
Nov 18, 2022 1.180 0 +0.00(+0.00%)
Nov 17, 2022 1.200 1.200 1.180 1.180 2,550 -0.11(-8.53%)
Nov 15, 2022 1.290 0 -0.02(-1.53%)
Nov 14, 2022 1.310 1.310 1.310 1.310 200 +0.14(+11.97%)
Nov 11, 2022 1.170 1.260 1.170 1.170 10,000 +0.00(+0.00%)
Nov 04, 2022 1.170 10 +0.19(+19.39%)
Nov 03, 2022 0.9800 0.9800 0.9800 0.9800 1,000 -0.12(-10.91%)
Nov 01, 2022 1.100 0 -0.22(-16.98%)
Oct 31, 2022 1.080 1.325 1.080 1.325 2,761 -0.17(-11.07%)
Oct 26, 2022 1.490 0 +0.19(+14.62%)
Oct 25, 2022 1.300 1.300 1.300 1.300 100 +0.07(+5.70%)
Oct 21, 2022 1.230 0 -0.09(-6.83%)
Oct 19, 2022 1.320 0 +0.01(+0.76%)
Oct 18, 2022 1.310 1.310 1.310 1.310 2,100 +0.08(+6.94%)
Oct 12, 2022 1.225 8,217 -0.10(-7.89%)
Oct 10, 2022 1.330 0 -0.08(-5.67%)
Oct 07, 2022 1.480 1.480 1.410 1.410 8,000 -0.08(-5.37%)
Oct 04, 2022 1.490 2,000 +0.00(+0.00%)
Oct 03, 2022 1.490 1.490 1.490 1.490 100 +0.02(+1.36%)
Sep 26, 2022 1.470 0 -0.22(-13.02%)
Sep 23, 2022 1.670 1.690 1.670 1.690 1,703 -0.11(-6.11%)
Sep 21, 2022 1.800 0 -0.03(-1.64%)
Sep 19, 2022 1.830 0 -0.00(-0.14%)
Sep 16, 2022 1.833 1.833 1.833 1.833 200 -0.12(-6.03%)
Sep 15, 2022 1.830 1.950 1.830 1.950 500 -0.07(-3.47%)
Sep 14, 2022 2.020 2.020 2.020 2.020 2,392 +0.01(+0.50%)
Sep 13, 2022 2.010 2.010 2.000 2.010 400 -0.04(-1.95%)
Sep 12, 2022 2.000 2.050 2.000 2.050 3,035 -0.10(-4.87%)
Sep 08, 2022 2.155 82 +0.15(+7.21%)
Sep 07, 2022 2.140 2.140 2.010 2.010 1,563 -0.19(-8.64%)
Sep 02, 2022 2.200 0 -0.07(-3.30%)
Sep 01, 2022 2.250 2.320 2.250 2.275 2,870 -0.15(-5.99%)
Aug 29, 2022 2.420 0 -0.08(-3.20%)
Aug 26, 2022 2.500 2.500 2.500 2.500 500 -0.05(-1.96%)
Aug 25, 2022 2.495 2.550 2.495 2.550 5,000 +0.11(+4.31%)
Aug 23, 2022 2.445 0 -0.15(-5.62%)
Aug 22, 2022 2.590 2.590 2.590 2.590 2,000 -0.06(-2.26%)
Aug 19, 2022 2.645 2.650 2.645 2.650 438 -0.09(-3.13%)
Aug 18, 2022 2.760 2.760 2.711 2.736 1,100 -0.17(-5.83%)
Aug 17, 2022 2.881 2.905 2.881 2.905 500 -0.18(-5.68%)
Aug 12, 2022 3.080 0 -0.17(-5.23%)
Aug 11, 2022 3.250 3.250 3.250 3.250 902 +0.42(+15.04%)
Aug 10, 2022 2.730 2.825 2.730 2.825 2,374 +0.20(+7.62%)
Aug 04, 2022 2.625 0 -0.04(-1.32%)
Aug 03, 2022 2.660 2.660 2.660 2.660 507 +0.15(+5.98%)
Aug 02, 2022 2.510 2.510 2.510 2.510 100 +0.06(+2.47%)
Aug 01, 2022 2.410 2.450 2.410 2.450 1,330 +0.29(+13.40%)
Jul 27, 2022 2.160 0 -0.10(-4.64%)
Jul 26, 2022 2.265 2.265 2.265 2.265 721 +0.01(+0.22%)
Jul 25, 2022 2.260 2.260 2.239 2.260 777 +0.10(+4.63%)
Jul 21, 2022 2.160 0 +0.06(+2.86%)
Jul 14, 2022 2.100 0 -0.14(-6.25%)
Jul 13, 2022 2.240 2.240 2.220 2.240 1,200 +0.03(+1.36%)
Jul 12, 2022 2.210 2.210 2.210 2.210 150 -0.12(-5.35%)
Jul 11, 2022 2.240 2.335 2.240 2.335 606 -0.12(-4.69%)
Jul 07, 2022 2.450 0 +0.10(+4.26%)
Jul 06, 2022 2.250 2.350 2.250 2.350 253 +0.05(+2.17%)
Jun 30, 2022 2.300 0 -0.09(-3.77%)
Jun 23, 2022 2.390 0 -0.14(-5.53%)
Jun 22, 2022 2.530 2.530 2.530 2.530 415 -0.09(-3.25%)
Jun 21, 2022 2.615 2.615 2.615 2.615 800 -0.10(-3.86%)
Jun 15, 2022 2.720 0 -0.10(-3.60%)
Jun 14, 2022 2.860 2.860 2.821 2.821 600 -0.18(-5.95%)
Jun 13, 2022 3.000 3.000 2.890 3.000 550 -0.10(-3.33%)
Jun 10, 2022 3.130 3.130 3.103 3.103 2,514 -0.17(-5.09%)
Jun 09, 2022 3.265 3.270 3.265 3.270 1,105 -0.28(-7.89%)
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.