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 (%)
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.