Currently Sun 25-Jul-20 06:23:05 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED Daily Prices Page 4...
TOC Company Info for ASM Limits 
| Listing Code | ASM |
| Listing Name | AUSTRALIAN STRATEGIC MATERIALS LIMITED |
| GICS Sector | Materials |
| ISIN Name | AUSTRALIAN SORGHUM |
| ISIN Security | AUSTRALIAN SORGHUM |
| ISIN Code | AU000000ASM0 |
Maximum Price date available .. Thursday 17th July 2025
Latest price with VOLUME for ASM .. Thursday 17th July 2025
ASM is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for ASM Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Aug-05 Mon | ### | 0.575 | ### | 0.55 | 448,045 | ### | 43.0 | 43.0 | ### |
| 2024-Aug-02 Fri | ### | ### | 0.56 | ### | 6.5 | 6.5 | 0.0 | ||
| 2024-Aug-01 Thu | ### | ### | ### | ### | 14.5 | 14.5 | 0.0 | ||
| 2024-Jul-31 Wed | ### | 0.645 | 0.56 | ### | 740,989 | 446,445 | 73.1 | 73.1 | 0.0 |
| 2024-Jul-30 Tue | 0.645 | ### | ### | ### | 352,458 | 0 | 19.8 | 19.8 | 0.0 |
| 2024-Jul-29 Mon | ### | 0.7 | ### | 0.645 | 6.0 | 6.0 | ### | ||
| 2024-Jul-26 Fri | ### | ### | ### | 0.7 | ### | ### | ### | ||
| 2024-Jul-25 Thu | ### | 0.655 | ### | ### | 600,422 | ### | ### | ### | 0.0 |
| 2024-Jul-24 Wed | ### | ### | ### | ### | 888,187 | 0 | 1.5 | 1.5 | 0.0 |
| 2024-Jul-23 Tue | ### | ### | ### | 0.685 | 178,453 | 0 | ### | ### | 0.0 |
| 2024-Jul-22 Mon | ### | 0.7 | ### | ### | 132,782 | 46,473 | ### | ### | 0.0 |
| 2024-Jul-19 Fri | ### | ### | 0.685 | 0.685 | 27.2 | 27.2 | 0.0 | ||
| 2024-Jul-18 Thu | 0.73 | 0.73 | ### | ### | 550,256 | 200,843 | 8.6 | 8.6 | 0.0 |
| 2024-Jul-17 Wed | ### | ### | 0.73 | ### | 4.0 | 4.0 | 0.0 | ||
| 2024-Jul-16 Tue | ### | ### | 0.785 | ### | 144,146 | 56,577 | ### | ### | 0.0 |
| 2024-Jul-15 Mon | 0.86 | 0.885 | 0.8 | ### | 390,744 | ### | ### | ### | 0.0 |
| 2024-Jul-12 Fri | ### | ### | 0.79 | 0.855 | ### | ### | ### | ||
| 2024-Jul-11 Thu | ### | ### | 0.8 | 0.825 | 150,687 | 60,274 | ### | ### | 0.1 |
| 2024-Jul-10 Wed | 0.845 | 0.845 | 0.78 | ### | 6.1 | 6.1 | 0.0 | ||
| 2024-Jul-09 Tue | 0.84 | 0.87 | 0.83 | 0.85 | 80.3 | 80.3 | ### | ||
| 2024-Jul-08 Mon | ### | 0.925 | 0.84 | 0.855 | 351,746 | ### | ### | ### | ### |
| 2024-Jul-05 Fri | ### | 0.945 | 0.885 | ### | 14.3 | 14.3 | 0.0 | ||
| 2024-Jul-04 Thu | 0.88 | 0.945 | 0.88 | ### | ### | ### | 0.0 | ||
| 2024-Jul-03 Wed | 0.87 | ### | 0.85 | 0.87 | ### | ### | 0.1 | ||
| 2024-Jul-02 Tue | 0.78 | 0.89 | 0.775 | 0.85 | 96.0 | 96.0 | ### | ||
| 2024-Jul-01 Mon | 0.79 | ### | 0.775 | 0.79 | ### | ### | ### | ||
| 2024-Jun-28 Fri | ### | 0.81 | 0.775 | 0.78 | ### | ### | 0.1 | ||
| 2024-Jun-27 Thu | 0.745 | 0.83 | 0.74 | ### | 980,843 | ### | ### | ### | 0.0 |
| 2024-Jun-26 Wed | 0.755 | ### | 0.73 | 0.75 | 31.5 | 31.5 | ### | ||
| 2024-Jun-25 Tue | 0.785 | ### | ### | ### | 399,841 | 0 | ### | ### | 0.0 |
| 2024-Jun-24 Mon | 0.79 | 0.8 | 0.775 | 0.775 | 176,578 | 139,055 | 31.9 | 31.9 | 0.1 |
| 2024-Jun-21 Fri | 0.82 | 0.83 | 0.79 | ### | ### | ### | 0.0 | ||
| 2024-Jun-20 Thu | ### | 0.84 | ### | 0.82 | 231,640 | 97,288 | ### | ### | 0.1 |
| 2024-Jun-19 Wed | 0.79 | 0.85 | 0.785 | 0.825 | 550,189 | 449,779 | ### | ### | 0.1 |
| 2024-Jun-18 Tue | 0.74 | 0.8 | 0.73 | 0.78 | 92.5 | 92.5 | 0.1 | ||
| 2024-Jun-17 Mon | 0.78 | ### | 0.73 | 0.75 | 562,251 | 205,221 | ### | ### | ### |
| 2024-Jun-14 Fri | 0.785 | 0.785 | 0.755 | 0.775 | ### | ### | 0.1 | ||
| 2024-Jun-13 Thu | 0.82 | ### | 0.78 | ### | 477,726 | ### | 16.8 | 16.8 | 0.0 |
| 2024-Jun-12 Wed | ### | ### | 0.82 | 0.82 | 488,357 | 200,226 | ### | ### | 0.1 |
| 2024-Jun-11 Tue | ### | ### | 0.89 | 0.89 | ### | ### | ### | ||
| 2024-Jun-07 Fri | 0.925 | 0.925 | 0.89 | ### | 14.8 | 14.8 | 0.0 | ||
| 2024-Jun-06 Thu | 0.955 | ### | ### | ### | 340,980 | 0 | ### | ### | 0.0 |
| 2024-Jun-05 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jun-04 Tue | ### | 0.985 | ### | ### | 193,027 | ### | ### | ### | 0.0 |
| 2024-Jun-03 Mon | ### | ### | ### | ### | 228,523 | 0 | ### | ### | 0.0 |
| 2024-May-31 Fri | ### | ### | ### | ### | 191,375 | 0 | ### | ### | 0.0 |
| 2024-May-30 Thu | ### | ### | ### | ### | 350,048 | 0 | ### | ### | 0.0 |
| 2024-May-29 Wed | 1 | ### | ### | ### | 71,278 | 0 | ### | ### | 0.0 |
| 2024-May-28 Tue | ### | ### | 0.985 | ### | 364,643 | 179,586 | ### | ### | 0.0 |
| 2024-May-27 Mon | ### | ### | 1 | ### | 178,747 | 89,373 | ### | ### | 0.0 |
| 2024-May-24 Fri | ### | ### | 1 | ### | 168,683 | 84,341 | 71.6 | 71.6 | 0.0 |
| 2024-May-23 Thu | ### | ### | ### | ### | 197,583 | 0 | ### | ### | 0.0 |
| 2024-May-22 Wed | 1.045 | 1.045 | ### | ### | 291,143 | 152,122 | ### | ### | 0.0 |
| 2024-May-21 Tue | 1.045 | 1.085 | 1.025 | ### | ### | ### | 0.0 | ||
| 2024-May-20 Mon | ### | 1.055 | ### | ### | 295,388 | ### | 69.1 | 69.1 | 0.0 |
| 2024-May-17 Fri | ### | ### | ### | ### | 521,451 | 0 | 72.0 | 72.0 | 0.0 |
| 2024-May-16 Thu | ### | ### | ### | 1 | 181,581 | 0 | ### | ### | ### |
| 2024-May-15 Wed | ### | ### | 0.9875 | 1 | 630,170 | 311,146 | ### | ### | ### |
| 2024-May-14 Tue | ### | ### | ### | ### | 126,656 | 0 | ### | ### | 0.0 |
| 2024-May-13 Mon | 1.025 | 1.025 | ### | ### | 236,689 | ### | ### | ### | 0.0 |
| 2024-May-10 Fri | ### | 1.025 | ### | ### | 68.8 | 68.8 | 0.0 | ||
| 2024-May-09 Thu | ### | ### | 1 | 1 | 364,280 | 182,140 | 22.2 | 22.2 | ### |
| 2024-May-08 Wed | ### | ### | ### | ### | 105,286 | 0 | 66.5 | 66.5 | 0.0 |
| 2024-May-07 Tue | ### | 1.025 | ### | ### | 150,223 | 76,989 | 23.7 | 23.7 | 0.0 |
| 2024-May-06 Mon | ### | ### | ### | ### | 13.3 | 13.3 | 0.0 | ||
| 2024-May-03 Fri | ### | 1.025 | 1 | ### | ### | ### | 0.0 | ||
| 2024-May-02 Thu | ### | 1.0225 | ### | ### | ### | ### | 0.0 | ||
| 2024-May-01 Wed | ### | ### | ### | ### | 190,348 | 0 | 72.0 | 72.0 | 0.0 |
| 2024-Apr-30 Tue | ### | 1.0525 | ### | ### | 604,088 | ### | 26.7 | 26.7 | 0.0 |
| 2024-Apr-29 Mon | ### | ### | ### | ### | 925,951 | 0 | ### | ### | 0.0 |
| 2024-Apr-26 Fri | 1.045 | ### | ### | ### | 1,955,128 | 0 | 19.5 | 19.5 | 0.0 |
| 2024-Apr-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Apr-23 Tue | ### | ### | ### | ### | 908,870 | 0 | 16.1 | 16.1 | 0.0 |
| 2024-Apr-22 Mon | ### | ### | 1.125 | 1.125 | ### | ### | ### | ||
| 2024-Apr-19 Fri | ### | 1.2 | ### | 1.2 | 77.8 | 77.8 | 0.1 | ||
| 2024-Apr-18 Thu | 1.2 | 1.23 | ### | ### | 163,240 | ### | ### | ### | 0.0 |
| 2024-Apr-17 Wed | ### | ### | ### | 1.175 | 2.7 | 2.7 | ### | ||
| 2024-Apr-16 Tue | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0.1 | |||
| 2024-Apr-15 Mon | 1.44 | 1.44 | 1.44 | 1.44 | 0 | 0.1 | |||
| 2024-Apr-12 Fri | 1.455 | 1.53 | 1.42 | 1.44 | ### | ### | 0.1 |
Basic Bottom of Page