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

Australian Strategic Materials Ltd (OP: ASMMF )

0.7405 +0.1855 (+33.42%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 20, 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 16, 2024 0.5550 0 -0.14(-20.71%)
May 08, 2024 0.7000 0 +0.05(+7.86%)
May 06, 2024 0.6490 0 -0.05(-7.29%)
May 01, 2024 0.7000 0 -0.09(-11.39%)
Apr 29, 2024 0.7900 0 +0.07(+8.97%)
Apr 26, 2024 0.7000 0.7250 0.5500 0.7250 1,500 +0.03(+3.57%)
Apr 25, 2024 0.5580 0.7000 0.5580 0.7000 2,400 -0.10(-12.50%)
Apr 22, 2024 0.8000 0 +0.00(+0.04%)
Apr 17, 2024 0.7997 0 -0.11(-12.16%)
Apr 12, 2024 0.9104 0 -0.02(-2.27%)
Apr 10, 2024 0.9315 0 +0.05(+5.10%)
Apr 09, 2024 0.8863 0.8863 0.8863 0.8863 450 -0.05(-5.67%)
Apr 08, 2024 0.9396 0.9396 0.9396 0.9396 84,000 -0.00(-0.52%)
Apr 03, 2024 0.9445 0 +0.01(+1.55%)
Mar 28, 2024 0.9301 0 -0.03(-3.54%)
Mar 25, 2024 0.9642 0 +0.00(+0.07%)
Mar 21, 2024 0.9635 0 +0.19(+24.35%)
Mar 20, 2024 0.7748 0.7748 0.7748 0.7748 250 +0.16(+26.68%)
Mar 06, 2024 0.6116 0 -0.03(-4.39%)
Mar 04, 2024 0.6397 0 -0.02(-3.08%)
Feb 23, 2024 0.6600 0 +0.00(+0.00%)
Feb 21, 2024 0.6600 0 +0.00(+0.00%)
Feb 14, 2024 0.6600 44 +0.01(+1.03%)
Feb 02, 2024 0.6533 0 -0.00(-0.32%)
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%)
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.