Australian Strategic Materials Ltd (ASMMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 3,000 |
| 30 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 29 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 819 |
| 26 Apr 2024 | 0.7000 | 0.7250 | 0.5500 | 0.7250 | 0.7250 | 1,500 |
| 25 Apr 2024 | 0.5580 | 0.7000 | 0.5580 | 0.7000 | 0.7000 | 2,400 |
| 24 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 23 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 22 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 |
| 19 Apr 2024 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | - |
| 18 Apr 2024 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | - |
| 17 Apr 2024 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 0.7997 | 3,000 |
| 16 Apr 2024 | 0.9104 | 0.9104 | 0.9104 | 0.9104 | 0.9104 | - |
| 15 Apr 2024 | 0.9104 | 0.9104 | 0.9104 | 0.9104 | 0.9104 | - |
| 12 Apr 2024 | 0.9104 | 0.9104 | 0.9104 | 0.9104 | 0.9104 | 500 |
| 11 Apr 2024 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | - |
| 10 Apr 2024 | 0.8949 | 0.9315 | 0.8949 | 0.9315 | 0.9315 | 2,500 |
| 09 Apr 2024 | 0.8863 | 0.8863 | 0.8863 | 0.8863 | 0.8863 | 450 |
| 08 Apr 2024 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 84,000 |
| 05 Apr 2024 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | - |
| 04 Apr 2024 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | - |
| 03 Apr 2024 | 0.8911 | 0.9445 | 0.8911 | 0.9445 | 0.9445 | 2,750 |
| 02 Apr 2024 | 0.9301 | 0.9301 | 0.9301 | 0.9301 | 0.9301 | - |
| 01 Apr 2024 | 0.9301 | 0.9301 | 0.9301 | 0.9301 | 0.9301 | - |
| 28 Mar 2024 | 0.9301 | 0.9301 | 0.9301 | 0.9301 | 0.9301 | 340 |
| 27 Mar 2024 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | - |
| 26 Mar 2024 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | 0.9642 | - |
| 25 Mar 2024 | 0.9956 | 0.9988 | 0.9592 | 0.9642 | 0.9642 | 39,100 |
| 22 Mar 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
| 21 Mar 2024 | 0.9830 | 0.9830 | 0.9300 | 0.9635 | 0.9635 | 18,125 |
| 20 Mar 2024 | 0.7748 | 0.7748 | 0.7748 | 0.7748 | 0.7748 | 250 |
| 19 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 18 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 15 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 14 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 13 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 12 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 11 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 08 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 07 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | - |
| 06 Mar 2024 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 0.6116 | 115 |
| 05 Mar 2024 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | - |
| 04 Mar 2024 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 0.6396 | 100 |
| 01 Mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 29 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 28 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 27 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 26 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 23 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,650 |
| 22 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 21 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,150 |
| 20 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 16 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 15 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 14 Feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 400 |
| 13 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 12 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 09 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 08 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 07 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 06 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 05 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | - |
| 02 Feb 2024 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 0.6533 | 1,033 |
| 01 Feb 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 31 Jan 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 30 Jan 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 29 Jan 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 26 Jan 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 25 Jan 2024 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | 0.6554 | - |
| 24 Jan 2024 | 0.6600 | 0.6600 | 0.6554 | 0.6554 | 0.6554 | 68,560 |
| 23 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 22 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 19 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 18 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 290 |
| 17 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 16 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 12 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 11 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 10 Jan 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,500 |
| 09 Jan 2024 | 0.8011 | 0.8011 | 0.7629 | 0.7629 | 0.7629 | 15,000 |
| 08 Jan 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 05 Jan 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 04 Jan 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 03 Jan 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 02 Jan 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 29 Dec 2023 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 28 Dec 2023 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 27 Dec 2023 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 26 Dec 2023 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | - |
| 22 Dec 2023 | 0.8400 | 0.8400 | 0.7676 | 0.7676 | 0.7676 | 1,000 |
| 21 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 500 |
| 20 Dec 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 770 |
| 19 Dec 2023 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | - |
| 18 Dec 2023 | 0.8897 | 0.8897 | 0.8245 | 0.8245 | 0.8245 | 6,400 |
| 15 Dec 2023 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 1,130 |
| 14 Dec 2023 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 200 |
| 13 Dec 2023 | 0.8670 | 0.8841 | 0.8670 | 0.8841 | 0.8841 | 5,000 |
| 12 Dec 2023 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
| 11 Dec 2023 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
| 08 Dec 2023 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
| 07 Dec 2023 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.