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

Australian Strategic Materials Ltd (OP:ASMMF)

0.4359 -0.0116 (-2.59%)
Streaming Delayed Price Updated: 3:41 PM EST, Dec 5, 2025 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 (%)
Dec 05, 2025 0.4000 0.4707 0.3868 0.4359 15,803 -0.01(-2.59%)
Dec 04, 2025 0.4000 0.4647 0.4000 0.4475 21,220 +0.01(+1.31%)
Dec 03, 2025 0.4434 0.4434 0.4334 0.4417 7,030 +0.04(+10.42%)
Dec 02, 2025 0.4210 0.4686 0.3733 0.4000 31,961 -0.05(-10.59%)
Dec 01, 2025 0.4474 0.4474 0.4219 0.4474 4,450 -0.02(-3.43%)
Nov 28, 2025 0.4310 0.4633 0.3700 0.4633 4,486 +0.06(+16.00%)
Nov 26, 2025 0.4055 0.4223 0.3994 0.3994 23,471 +0.00(+0.86%)
Nov 25, 2025 0.3900 0.4100 0.3900 0.3960 137,817 -0.00(-1.00%)
Nov 24, 2025 0.3950 0.4000 0.3600 0.4000 31,041 -0.01(-2.37%)
Nov 21, 2025 0.4100 0.4336 0.4097 0.4097 13,300 +0.01(+2.35%)
Nov 20, 2025 0.4223 0.4226 0.4000 0.4003 103,451 -0.01(-1.65%)
Nov 19, 2025 0.3950 0.4285 0.3824 0.4070 25,410 +0.02(+4.52%)
Nov 18, 2025 0.4100 0.4100 0.3665 0.3894 105,181 -0.06(-13.47%)
Nov 17, 2025 0.4360 0.4500 0.4300 0.4500 15,700 +0.01(+2.86%)
Nov 14, 2025 0.4300 0.4438 0.3836 0.4375 7,077 -0.01(-1.51%)
Nov 13, 2025 0.4181 0.4578 0.4181 0.4442 142,330 -0.03(-6.72%)
Nov 12, 2025 0.4872 0.4872 0.4374 0.4762 30,149 +0.02(+3.97%)
Nov 11, 2025 0.4860 0.4944 0.4580 0.4580 7,055 +0.01(+1.33%)
Nov 10, 2025 0.4400 0.4850 0.4400 0.4520 16,750 -0.02(-3.83%)
Nov 07, 2025 0.4384 0.4700 0.3958 0.4700 202,640 +0.00(+0.00%)
Nov 06, 2025 0.4918 0.5140 0.4511 0.4700 55,425 -0.00(-0.53%)
Nov 05, 2025 0.5200 0.5339 0.4631 0.4725 214,013 -0.09(-16.16%)
Nov 04, 2025 0.5500 0.6075 0.5275 0.5636 80,878 -0.04(-5.91%)
Nov 03, 2025 0.6378 0.6600 0.5700 0.5990 110,848 -0.08(-11.85%)
Oct 31, 2025 0.6840 0.7006 0.6500 0.6795 118,760 +0.07(+12.02%)
Oct 30, 2025 0.6418 0.6418 0.5818 0.6066 56,012 -0.03(-4.37%)
Oct 29, 2025 0.6276 0.6673 0.5876 0.6343 39,139 +0.09(+17.46%)
Oct 28, 2025 0.5881 0.6138 0.5210 0.5400 158,495 -0.04(-7.46%)
Oct 27, 2025 0.6760 0.6760 0.5524 0.5835 477,036 -0.07(-11.12%)
Oct 24, 2025 0.7242 0.7433 0.6484 0.6565 1,285,857 -0.11(-14.30%)
Oct 23, 2025 0.7313 0.8123 0.7313 0.7660 120,160 -0.00(-0.53%)
Oct 22, 2025 0.9000 0.9000 0.7501 0.7701 670,255 -0.12(-13.48%)
Oct 21, 2025 1.070 1.180 0.8515 0.8901 686,740 -0.10(-10.45%)
Oct 20, 2025 0.9437 1.150 0.9033 0.9940 953,002 +0.14(+16.26%)
Oct 17, 2025 0.8950 0.9500 0.6800 0.8550 648,887 -0.16(-15.35%)
Oct 16, 2025 1.150 1.150 1.000 1.010 600,765 -0.06(-5.61%)
Oct 15, 2025 1.290 1.290 0.9600 1.070 1,950,957 -0.28(-20.74%)
Oct 14, 2025 1.490 1.740 1.350 1.350 2,482,058 -0.17(-11.35%)
Oct 13, 2025 0.8151 2.050 0.7749 1.523 3,671,359 +0.90(+144.45%)
Oct 10, 2025 0.6391 0.6391 0.5990 0.6230 103,090 +0.08(+15.37%)
Oct 09, 2025 0.5839 0.5920 0.5400 0.5400 14,200 -0.01(-2.37%)
Oct 08, 2025 0.5793 0.5840 0.5522 0.5531 21,764 -0.01(-1.30%)
Oct 07, 2025 0.5650 0.5950 0.5300 0.5604 56,650 -0.04(-6.60%)
Oct 06, 2025 0.4680 0.6000 0.4680 0.6000 29,039 +0.13(+28.07%)
Oct 03, 2025 0.4292 0.4685 0.4292 0.4685 24,550 +0.08(+21.37%)
Oct 02, 2025 0.3860 0.3860 0.3860 0.3860 20,182 -0.00(-1.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.