ASX - Delayed Quote AUD
Australian Strategic Materials Ltd (ASM.AX)
At close: 4:10 PM GMT+11
Currency in AUD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 114,410 |
Oct 25, 2024 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 114,410 |
Oct 24, 2024 | 0.5700 | 0.5850 | 0.5500 | 0.5550 | 0.5550 | 255,177 |
Oct 23, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 341,844 |
Oct 22, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 521,058 |
Oct 21, 2024 | 0.6000 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 307,886 |
Oct 18, 2024 | 0.6000 | 0.6150 | 0.5800 | 0.5850 | 0.5850 | 134,193 |
Oct 17, 2024 | 0.6150 | 0.6300 | 0.5850 | 0.5850 | 0.5850 | 326,304 |
Oct 16, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6150 | 0.6150 | 223,765 |
Oct 15, 2024 | 0.6400 | 0.6650 | 0.6000 | 0.6650 | 0.6650 | 705,115 |
Oct 14, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
Oct 11, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.6050 | 0.6050 | 273,093 |
Oct 10, 2024 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 360,411 |
Oct 9, 2024 | 0.5650 | 0.5800 | 0.5500 | 0.5550 | 0.5550 | 308,620 |
Oct 8, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 356,604 |
Oct 7, 2024 | 0.5650 | 0.5850 | 0.5600 | 0.5800 | 0.5800 | 217,663 |
Oct 4, 2024 | 0.5650 | 0.5950 | 0.5550 | 0.5850 | 0.5850 | 294,761 |
Oct 3, 2024 | 0.5900 | 0.6050 | 0.5500 | 0.5500 | 0.5500 | 221,580 |
Oct 2, 2024 | 0.5700 | 0.6050 | 0.5600 | 0.5900 | 0.5900 | 303,928 |
Oct 1, 2024 | 0.5850 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 179,356 |
Sep 30, 2024 | 0.6100 | 0.6450 | 0.5600 | 0.5600 | 0.5600 | 417,452 |
Sep 27, 2024 | 0.5300 | 0.6300 | 0.5300 | 0.6300 | 0.6300 | 813,465 |
Sep 26, 2024 | 0.5100 | 0.5375 | 0.5100 | 0.5300 | 0.5300 | 152,436 |
Sep 25, 2024 | 0.5300 | 0.5550 | 0.5050 | 0.5050 | 0.5050 | 471,193 |
Sep 24, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 310,613 |
Sep 23, 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5050 | 0.5050 | 196,036 |
Sep 20, 2024 | 0.5350 | 0.5450 | 0.5100 | 0.5100 | 0.5100 | 4,635,043 |
Sep 19, 2024 | 0.5600 | 0.5700 | 0.5250 | 0.5250 | 0.5250 | 598,365 |
Sep 18, 2024 | 0.5650 | 0.5750 | 0.5450 | 0.5500 | 0.5500 | 478,447 |
Sep 17, 2024 | 0.6200 | 0.6200 | 0.5650 | 0.5750 | 0.5750 | 168,583 |
Sep 16, 2024 | 0.6750 | 0.6750 | 0.5900 | 0.6200 | 0.6200 | 418,439 |
Sep 13, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 297,618 |
Sep 12, 2024 | 0.5800 | 0.6450 | 0.5800 | 0.6400 | 0.6400 | 256,099 |
Sep 11, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 221,159 |
Sep 10, 2024 | 0.5600 | 0.5825 | 0.5450 | 0.5450 | 0.5450 | 295,724 |
Sep 9, 2024 | 0.5750 | 0.5850 | 0.5425 | 0.5650 | 0.5650 | 460,777 |
Sep 6, 2024 | 0.6700 | 0.6750 | 0.5750 | 0.5800 | 0.5800 | 321,315 |
Sep 5, 2024 | 0.5800 | 0.7000 | 0.5800 | 0.6350 | 0.6350 | 891,597 |
Sep 4, 2024 | 0.5400 | 0.5900 | 0.5175 | 0.5900 | 0.5900 | 794,753 |
Sep 3, 2024 | 0.5400 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 540,289 |
Sep 2, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 307,800 |
Aug 30, 2024 | 0.4750 | 0.5400 | 0.4750 | 0.5100 | 0.5100 | 461,817 |
Aug 29, 2024 | 0.4950 | 0.4950 | 0.4700 | 0.4750 | 0.4750 | 220,317 |
Aug 28, 2024 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 120,048 |
Aug 27, 2024 | 0.5150 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 246,495 |
Aug 26, 2024 | 0.5200 | 0.5450 | 0.5050 | 0.5150 | 0.5150 | 237,123 |
Aug 23, 2024 | 0.5100 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | 276,767 |
Aug 22, 2024 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 106,646 |
Aug 21, 2024 | 0.5550 | 0.5550 | 0.5100 | 0.5400 | 0.5400 | 475,997 |
Aug 20, 2024 | 0.4950 | 0.5650 | 0.4800 | 0.5550 | 0.5550 | 727,213 |
Aug 19, 2024 | 0.4900 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 200,175 |
Aug 16, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 258,869 |
Aug 15, 2024 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 183,173 |
Aug 14, 2024 | 0.4900 | 0.4975 | 0.4650 | 0.4700 | 0.4700 | 401,771 |
Aug 13, 2024 | 0.4900 | 0.4950 | 0.4600 | 0.4600 | 0.4600 | 356,717 |
Aug 12, 2024 | 0.4700 | 0.4950 | 0.4650 | 0.4750 | 0.4750 | 228,428 |
Aug 9, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4650 | 0.4650 | 459,361 |
Aug 8, 2024 | 0.5400 | 0.5600 | 0.4650 | 0.4650 | 0.4650 | 1,332,988 |
Aug 7, 2024 | 0.5350 | 0.5650 | 0.5300 | 0.5500 | 0.5500 | 475,042 |
Aug 6, 2024 | 0.5450 | 0.5600 | 0.5250 | 0.5250 | 0.5250 | 260,534 |
Aug 5, 2024 | 0.5650 | 0.5750 | 0.5350 | 0.5500 | 0.5500 | 448,045 |
Aug 2, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5650 | 0.5650 | 559,434 |
Aug 1, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 181,010 |
Jul 31, 2024 | 0.6200 | 0.6450 | 0.5600 | 0.6300 | 0.6300 | 740,989 |
Jul 30, 2024 | 0.6450 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 352,458 |
Jul 29, 2024 | 0.6950 | 0.7000 | 0.6300 | 0.6450 | 0.6450 | 256,460 |
Jul 26, 2024 | 0.6150 | 0.7050 | 0.6150 | 0.7000 | 0.7000 | 290,694 |
Jul 25, 2024 | 0.6100 | 0.6550 | 0.6050 | 0.6150 | 0.6150 | 600,422 |
Jul 24, 2024 | 0.6950 | 0.6950 | 0.6050 | 0.6100 | 0.6100 | 888,187 |
Jul 23, 2024 | 0.6950 | 0.7050 | 0.6800 | 0.6850 | 0.6850 | 178,453 |
Jul 22, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 132,782 |
Jul 19, 2024 | 0.6900 | 0.7150 | 0.6850 | 0.6850 | 0.6850 | 240,630 |
Jul 18, 2024 | 0.7300 | 0.7300 | 0.6950 | 0.6950 | 0.6950 | 550,256 |
Jul 17, 2024 | 0.8150 | 0.8150 | 0.7300 | 0.7350 | 0.7350 | 827,138 |
Jul 16, 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7950 | 0.7950 | 144,146 |
Jul 15, 2024 | 0.8600 | 0.8850 | 0.8000 | 0.8150 | 0.8150 | 390,744 |
Jul 12, 2024 | 0.8350 | 0.8650 | 0.7900 | 0.8550 | 0.8550 | 282,361 |
Jul 11, 2024 | 0.8150 | 0.8350 | 0.8000 | 0.8250 | 0.8250 | 150,687 |
Jul 10, 2024 | 0.8450 | 0.8450 | 0.7800 | 0.7950 | 0.7950 | 432,002 |
Jul 9, 2024 | 0.8400 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 104,964 |
Jul 8, 2024 | 0.9200 | 0.9250 | 0.8400 | 0.8550 | 0.8550 | 351,746 |
Jul 5, 2024 | 0.9400 | 0.9450 | 0.8850 | 0.9200 | 0.9200 | 259,033 |
Jul 4, 2024 | 0.8800 | 0.9450 | 0.8800 | 0.9400 | 0.9400 | 328,807 |
Jul 3, 2024 | 0.8700 | 0.9200 | 0.8500 | 0.8700 | 0.8700 | 339,210 |
Jul 2, 2024 | 0.7800 | 0.8900 | 0.7750 | 0.8500 | 0.8500 | 319,211 |
Jul 1, 2024 | 0.7900 | 0.8050 | 0.7750 | 0.7900 | 0.7900 | 91,539 |
Jun 28, 2024 | 0.8050 | 0.8100 | 0.7750 | 0.7800 | 0.7800 | 536,900 |
Jun 27, 2024 | 0.7450 | 0.8300 | 0.7400 | 0.8050 | 0.8050 | 980,843 |
Jun 26, 2024 | 0.7550 | 0.7650 | 0.7300 | 0.7500 | 0.7500 | 556,301 |
Jun 25, 2024 | 0.7850 | 0.7950 | 0.7350 | 0.7650 | 0.7650 | 399,841 |
Jun 24, 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7750 | 0.7750 | 176,578 |
Jun 21, 2024 | 0.8200 | 0.8300 | 0.7900 | 0.8050 | 0.8050 | 476,138 |
Jun 20, 2024 | 0.8350 | 0.8400 | 0.8150 | 0.8200 | 0.8200 | 231,640 |
Jun 19, 2024 | 0.7900 | 0.8500 | 0.7850 | 0.8250 | 0.8250 | 550,189 |
Jun 18, 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7800 | 0.7800 | 749,802 |
Jun 17, 2024 | 0.7800 | 0.7950 | 0.7300 | 0.7500 | 0.7500 | 562,251 |
Jun 14, 2024 | 0.7850 | 0.7850 | 0.7550 | 0.7750 | 0.7750 | 644,901 |
Jun 13, 2024 | 0.8200 | 0.8350 | 0.7800 | 0.7950 | 0.7950 | 477,726 |
Jun 12, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 0.8200 | 488,357 |
Jun 11, 2024 | 0.9150 | 0.9150 | 0.8900 | 0.8900 | 0.8900 | 491,032 |
Jun 7, 2024 | 0.9250 | 0.9250 | 0.8900 | 0.9000 | 0.9000 | 556,308 |
Jun 6, 2024 | 0.9550 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 340,980 |
Jun 5, 2024 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 317,219 |
Jun 4, 2024 | 0.9800 | 0.9850 | 0.9600 | 0.9650 | 0.9650 | 193,027 |
Jun 3, 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 228,523 |
May 31, 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 191,375 |
May 30, 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9900 | 350,048 |
May 29, 2024 | 1.0000 | 1.0100 | 0.9950 | 0.9950 | 0.9950 | 71,278 |
May 28, 2024 | 1.0100 | 1.0150 | 0.9850 | 0.9950 | 0.9950 | 364,643 |
May 27, 2024 | 1.0150 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 178,747 |
May 24, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0150 | 1.0150 | 168,683 |
May 23, 2024 | 1.0150 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 197,583 |
May 22, 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0150 | 1.0150 | 291,143 |
May 21, 2024 | 1.0450 | 1.0850 | 1.0250 | 1.0300 | 1.0300 | 633,806 |
May 20, 2024 | 1.0350 | 1.0550 | 1.0150 | 1.0400 | 1.0400 | 295,388 |
May 17, 2024 | 1.0150 | 1.0500 | 0.9900 | 1.0200 | 1.0200 | 521,451 |
May 16, 2024 | 0.9900 | 1.0150 | 0.9800 | 1.0000 | 1.0000 | 181,581 |
May 15, 2024 | 1.0150 | 1.0150 | 0.9875 | 1.0000 | 1.0000 | 630,170 |
May 14, 2024 | 1.0100 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 126,656 |
May 13, 2024 | 1.0250 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 236,689 |
May 10, 2024 | 1.0100 | 1.0250 | 1.0050 | 1.0150 | 1.0150 | 317,535 |
May 9, 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 364,280 |
May 8, 2024 | 1.0100 | 1.0200 | 1.0050 | 1.0100 | 1.0100 | 105,286 |
May 7, 2024 | 1.0200 | 1.0250 | 1.0100 | 1.0100 | 1.0100 | 150,223 |
May 6, 2024 | 1.0500 | 1.0500 | 1.0050 | 1.0100 | 1.0100 | 348,169 |
May 3, 2024 | 1.0100 | 1.0250 | 1.0000 | 1.0100 | 1.0100 | 197,517 |
May 2, 2024 | 1.0200 | 1.0225 | 1.0100 | 1.0100 | 1.0100 | 110,607 |
May 1, 2024 | 1.0300 | 1.0350 | 1.0100 | 1.0300 | 1.0300 | 190,348 |
Apr 30, 2024 | 1.0300 | 1.0525 | 1.0200 | 1.0200 | 1.0200 | 604,088 |
Apr 29, 2024 | 1.0500 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 875,951 |
Apr 26, 2024 | 1.0450 | 1.0650 | 1.0050 | 1.0200 | 1.0200 | 1,955,128 |
Apr 24, 2024 | 1.0600 | 1.0800 | 0.9900 | 0.9950 | 0.9950 | 1,923,914 |
Apr 23, 2024 | 1.1000 | 1.1200 | 1.0650 | 1.0650 | 1.0650 | 908,870 |
Apr 22, 2024 | 1.1700 | 1.1700 | 1.1250 | 1.1250 | 1.1250 | 757,907 |
Apr 19, 2024 | 1.1950 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 304,194 |
Apr 18, 2024 | 1.2000 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 163,240 |
Apr 17, 2024 | 1.3000 | 1.3000 | 1.1500 | 1.1750 | 1.1750 | 1,148,498 |
Apr 16, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Apr 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
Apr 12, 2024 | 1.4550 | 1.5300 | 1.4200 | 1.4400 | 1.4400 | 224,408 |
Apr 11, 2024 | 1.4500 | 1.4850 | 1.4000 | 1.4600 | 1.4600 | 235,831 |
Apr 10, 2024 | 1.4100 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 635,711 |
Apr 9, 2024 | 1.3800 | 1.4250 | 1.3650 | 1.3950 | 1.3950 | 255,055 |
Apr 8, 2024 | 1.3750 | 1.4000 | 1.3550 | 1.3700 | 1.3700 | 54,336 |
Apr 5, 2024 | 1.3700 | 1.4050 | 1.3350 | 1.3750 | 1.3750 | 156,900 |
Apr 4, 2024 | 1.3950 | 1.4450 | 1.3650 | 1.4000 | 1.4000 | 70,282 |
Apr 3, 2024 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | 1.3700 | 263,218 |
Apr 2, 2024 | 1.4350 | 1.4600 | 1.3750 | 1.4550 | 1.4550 | 273,658 |
Mar 28, 2024 | 1.4000 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 246,315 |
Mar 27, 2024 | 1.4400 | 1.4700 | 1.3600 | 1.3650 | 1.3650 | 448,227 |
Mar 26, 2024 | 1.4850 | 1.4900 | 1.4000 | 1.4300 | 1.4300 | 239,948 |
Mar 25, 2024 | 1.4350 | 1.5200 | 1.4150 | 1.4900 | 1.4900 | 608,304 |
Mar 22, 2024 | 1.4300 | 1.4800 | 1.3700 | 1.3850 | 1.3850 | 777,510 |
Mar 21, 2024 | 1.4800 | 1.6500 | 1.3600 | 1.4350 | 1.4350 | 2,954,720 |
Mar 20, 2024 | 0.9900 | 1.2000 | 0.9900 | 1.1900 | 1.1900 | 745,489 |
Mar 19, 2024 | 1.0150 | 1.0150 | 0.9800 | 0.9900 | 0.9900 | 225,007 |
Mar 18, 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0150 | 1.0150 | 208,683 |
Mar 15, 2024 | 1.0850 | 1.0850 | 1.0200 | 1.0200 | 1.0200 | 255,209 |
Mar 14, 2024 | 1.0550 | 1.0900 | 1.0350 | 1.0850 | 1.0850 | 485,797 |
Mar 13, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0500 | 1.0500 | 410,494 |
Mar 12, 2024 | 0.9500 | 1.0300 | 0.9400 | 1.0300 | 1.0300 | 245,385 |
Mar 11, 2024 | 0.9500 | 0.9600 | 0.9300 | 0.9450 | 0.9450 | 173,973 |
Mar 8, 2024 | 0.9550 | 0.9800 | 0.9450 | 0.9500 | 0.9500 | 212,474 |
Mar 7, 2024 | 0.9800 | 0.9800 | 0.9550 | 0.9600 | 0.9600 | 101,579 |
Mar 6, 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9650 | 0.9650 | 136,551 |
Mar 5, 2024 | 0.9700 | 0.9900 | 0.9550 | 0.9800 | 0.9800 | 139,336 |
Mar 4, 2024 | 1.0100 | 1.0350 | 0.9700 | 0.9700 | 0.9700 | 244,257 |
Mar 1, 2024 | 0.9800 | 1.0150 | 0.9750 | 1.0100 | 1.0100 | 436,785 |
Feb 29, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 144,864 |
Feb 28, 2024 | 0.9650 | 0.9800 | 0.9500 | 0.9750 | 0.9750 | 173,920 |
Feb 27, 2024 | 0.9900 | 0.9900 | 0.9550 | 0.9600 | 0.9600 | 197,988 |
Feb 26, 2024 | 0.9600 | 1.0400 | 0.9600 | 1.0000 | 1.0000 | 355,095 |
Feb 23, 2024 | 0.9750 | 0.9950 | 0.9500 | 0.9600 | 0.9600 | 368,147 |
Feb 22, 2024 | 0.9950 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 289,336 |
Feb 21, 2024 | 1.0250 | 1.0250 | 0.9900 | 1.0150 | 1.0150 | 416,671 |
Feb 20, 2024 | 1.0500 | 1.0650 | 1.0000 | 1.0350 | 1.0350 | 223,690 |
Feb 19, 2024 | 1.0800 | 1.1150 | 1.0500 | 1.0500 | 1.0500 | 209,003 |
Feb 16, 2024 | 1.0400 | 1.1050 | 1.0300 | 1.0800 | 1.0800 | 592,697 |
Feb 15, 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0250 | 1.0250 | 125,573 |
Feb 14, 2024 | 1.0450 | 1.0450 | 0.9950 | 1.0100 | 1.0100 | 107,371 |
Feb 13, 2024 | 1.0000 | 1.0500 | 0.9950 | 1.0500 | 1.0500 | 70,230 |
Feb 12, 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 225,702 |
Feb 9, 2024 | 1.0050 | 1.0250 | 0.9950 | 1.0000 | 1.0000 | 73,258 |
Feb 8, 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 49,021 |
Feb 7, 2024 | 1.0150 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 143,787 |
Feb 6, 2024 | 1.0150 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 147,823 |
Feb 5, 2024 | 0.9900 | 1.0150 | 0.9900 | 1.0150 | 1.0150 | 151,790 |
Feb 2, 2024 | 1.0100 | 1.0450 | 0.9900 | 0.9900 | 0.9900 | 251,747 |
Feb 1, 2024 | 1.0350 | 1.0350 | 1.0000 | 1.0100 | 1.0100 | 144,270 |
Jan 31, 2024 | 1.0800 | 1.0800 | 1.0350 | 1.0450 | 1.0450 | 120,696 |
Jan 30, 2024 | 1.0050 | 1.1000 | 1.0050 | 1.1000 | 1.1000 | 245,394 |
Jan 29, 2024 | 0.9650 | 1.0500 | 0.9400 | 1.0000 | 1.0000 | 546,128 |
Jan 25, 2024 | 1.0200 | 1.0300 | 0.9300 | 0.9550 | 0.9550 | 865,033 |
Jan 24, 2024 | 1.0200 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 465,179 |
Jan 23, 2024 | 1.0600 | 1.0900 | 1.0350 | 1.0350 | 1.0350 | 276,605 |
Jan 22, 2024 | 1.1500 | 1.1500 | 1.0500 | 1.0600 | 1.0600 | 345,122 |
Jan 19, 2024 | 1.0600 | 1.1550 | 1.0600 | 1.1400 | 1.1400 | 236,256 |
Jan 18, 2024 | 1.0850 | 1.1200 | 1.0700 | 1.0850 | 1.0850 | 163,655 |
Jan 17, 2024 | 1.1200 | 1.1250 | 1.1000 | 1.1000 | 1.1000 | 161,598 |
Jan 16, 2024 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | 1.1100 | 248,676 |
Jan 15, 2024 | 1.1750 | 1.1800 | 1.1600 | 1.1750 | 1.1750 | 58,861 |
Jan 12, 2024 | 1.2350 | 1.2350 | 1.1700 | 1.1800 | 1.1800 | 214,732 |
Jan 11, 2024 | 1.2450 | 1.2500 | 1.1800 | 1.2350 | 1.2350 | 110,681 |
Jan 10, 2024 | 1.1900 | 1.2450 | 1.1800 | 1.2450 | 1.2450 | 164,887 |
Jan 9, 2024 | 1.2150 | 1.2400 | 1.1900 | 1.1950 | 1.1950 | 94,406 |
Jan 8, 2024 | 1.2400 | 1.2500 | 1.1925 | 1.2100 | 1.2100 | 158,160 |
Jan 5, 2024 | 1.2850 | 1.2850 | 1.2150 | 1.2300 | 1.2300 | 330,001 |
Jan 4, 2024 | 1.3050 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 92,392 |
Jan 3, 2024 | 1.3600 | 1.3650 | 1.2700 | 1.3150 | 1.3150 | 301,562 |
Jan 2, 2024 | 1.2800 | 1.3800 | 1.2700 | 1.3700 | 1.3700 | 221,503 |
Dec 29, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2700 | 1.2700 | 376,052 |
Dec 28, 2023 | 1.2500 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 318,213 |
Dec 27, 2023 | 1.1700 | 1.2550 | 1.1700 | 1.2500 | 1.2500 | 118,785 |
Dec 22, 2023 | 1.1900 | 1.1950 | 1.1550 | 1.1850 | 1.1850 | 314,110 |
Dec 21, 2023 | 1.2100 | 1.2275 | 1.1750 | 1.1900 | 1.1900 | 304,341 |
Dec 20, 2023 | 1.2100 | 1.2450 | 1.2100 | 1.2150 | 1.2150 | 197,645 |
Dec 19, 2023 | 1.2700 | 1.2700 | 1.1900 | 1.2100 | 1.2100 | 298,438 |
Dec 18, 2023 | 1.2100 | 1.2800 | 1.1950 | 1.2800 | 1.2800 | 336,379 |
Dec 15, 2023 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 642,572 |
Dec 14, 2023 | 1.3000 | 1.3200 | 1.2350 | 1.2650 | 1.2650 | 540,262 |
Dec 13, 2023 | 1.2800 | 1.3100 | 1.2600 | 1.2950 | 1.2950 | 198,374 |
Dec 12, 2023 | 1.3100 | 1.3200 | 1.2750 | 1.3200 | 1.3200 | 244,849 |
Dec 11, 2023 | 1.3550 | 1.3550 | 1.2900 | 1.3000 | 1.3000 | 104,301 |
Dec 8, 2023 | 1.3250 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 165,553 |
Dec 7, 2023 | 1.3200 | 1.3600 | 1.3000 | 1.3250 | 1.3250 | 150,336 |
Dec 6, 2023 | 1.2800 | 1.3650 | 1.2800 | 1.3350 | 1.3350 | 149,004 |
Dec 5, 2023 | 1.3250 | 1.3250 | 1.2700 | 1.2800 | 1.2800 | 236,716 |
Dec 4, 2023 | 1.4100 | 1.4150 | 1.3200 | 1.3200 | 1.3200 | 417,973 |
Dec 1, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 389,087 |
Nov 30, 2023 | 1.4100 | 1.4300 | 1.3750 | 1.4000 | 1.4000 | 149,073 |
Nov 29, 2023 | 1.4650 | 1.4800 | 1.3900 | 1.4000 | 1.4000 | 366,818 |
Nov 28, 2023 | 1.4500 | 1.5400 | 1.4500 | 1.4650 | 1.4650 | 278,852 |
Nov 27, 2023 | 1.4600 | 1.5150 | 1.4500 | 1.4600 | 1.4600 | 104,106 |
Nov 24, 2023 | 1.5000 | 1.5600 | 1.4750 | 1.4800 | 1.4800 | 185,392 |
Nov 23, 2023 | 1.5500 | 1.5800 | 1.5000 | 1.5250 | 1.5250 | 219,416 |
Nov 22, 2023 | 1.6350 | 1.6350 | 1.5500 | 1.5500 | 1.5500 | 123,723 |
Nov 21, 2023 | 1.5700 | 1.6450 | 1.5700 | 1.6350 | 1.6350 | 87,749 |
Nov 20, 2023 | 1.6250 | 1.6300 | 1.5500 | 1.5700 | 1.5700 | 171,635 |
Nov 17, 2023 | 1.6000 | 1.6450 | 1.5700 | 1.6350 | 1.6350 | 115,442 |
Nov 16, 2023 | 1.7700 | 1.7700 | 1.5650 | 1.5850 | 1.5850 | 277,022 |
Nov 15, 2023 | 1.6700 | 1.7875 | 1.6550 | 1.6950 | 1.6950 | 459,096 |
Nov 14, 2023 | 1.5850 | 1.6500 | 1.5750 | 1.6500 | 1.6500 | 122,355 |
Nov 13, 2023 | 1.6450 | 1.6550 | 1.5100 | 1.5450 | 1.5450 | 197,979 |
Nov 10, 2023 | 1.6100 | 1.6450 | 1.5700 | 1.6450 | 1.6450 | 116,237 |
Nov 9, 2023 | 1.6100 | 1.6800 | 1.6100 | 1.6300 | 1.6300 | 174,771 |
Nov 8, 2023 | 1.6500 | 1.6700 | 1.5600 | 1.6100 | 1.6100 | 185,042 |
Nov 7, 2023 | 1.6350 | 1.6800 | 1.6100 | 1.6500 | 1.6500 | 117,548 |
Nov 6, 2023 | 1.7600 | 1.8200 | 1.6100 | 1.6800 | 1.6800 | 340,230 |
Nov 3, 2023 | 1.5500 | 1.7950 | 1.5500 | 1.7600 | 1.7600 | 729,851 |
Nov 2, 2023 | 1.4050 | 1.5400 | 1.3900 | 1.5400 | 1.5400 | 332,706 |
Nov 1, 2023 | 1.4000 | 1.4450 | 1.3850 | 1.3950 | 1.3950 | 88,626 |
Oct 31, 2023 | 1.4000 | 1.4350 | 1.3800 | 1.4100 | 1.4100 | 299,260 |
Oct 30, 2023 | 1.3500 | 1.4150 | 1.3350 | 1.4100 | 1.4100 | 330,280 |
Oct 27, 2023 | 1.3400 | 1.3600 | 1.3200 | 1.3350 | 1.3350 | 62,054 |
Oct 26, 2023 | 1.3700 | 1.3900 | 1.3200 | 1.3350 | 1.3350 | 297,201 |
Oct 25, 2023 | 1.3100 | 1.3900 | 1.3000 | 1.3850 | 1.3850 | 237,645 |
Related Tickers
HXG.AX Hexagon Energy Materials Limited
0.0220
0.00%
EGR.AX EcoGraf Limited
0.0800
0.00%
NTU.AX Northern Minerals Limited
0.0200
+5.26%
SVM.AX Sovereign Metals Limited
0.7000
+6.87%
HAS.AX Hastings Technology Metals Limited
0.2850
0.00%
SYA.AX Sayona Mining Limited
0.0330
+3.12%
AUG.AX Augustus Minerals Ltd
0.0520
-5.45%
AL8.AX Alderan Resources Limited
0.0030
0.00%
ALB.AX Albion Resources Limited
0.0450
0.00%
MKA.V Mkango Resources Ltd.
0.1000
0.00%