Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jul-31 09:17:55 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for ASM    Limits Next Section


Company Details for (ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED

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 .. Wednesday 30th July 2025
Latest price with VOLUME for ASM .. Tuesday 29th July 2025

ASM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 14.145 5,756,952 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ASM    Bottom Next Section


1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

150 Days for (ASM) AUSTRALIAN STRATEGIC MATERIALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0
2025-Jul-30 Wed 0.59 0.59 0.57 0.57 660,041 382,823 12.9 12.9 ###
2025-Jul-29 Tue 0.59 ### 0.585 0.59 68.4 68.4 0.0
2025-Jul-28 Mon ### ### 0.585 0.59 ### ### 0.0
2025-Jul-25 Fri 0.72 0.72 0.72 0.72 0 ###
2025-Jul-24 Thu 0.72 0.72 0.72 0.72 0 ###
2025-Jul-23 Wed 0.685 0.775 0.685 0.72 91.6 91.6 ###
2025-Jul-22 Tue 0.71 0.71 ### 0.685 382,851 ### 11.4 11.4 0.0
2025-Jul-21 Mon ### 0.72 ### ### 92.5 92.5 0.0
2025-Jul-18 Fri ### 0.71 0.655 ### 438,944 299,579 ### ### 0.0
2025-Jul-17 Thu ### ### ### ### 483,121 0 ### ### 0.0
2025-Jul-16 Wed 0.73 0.775 ### ### 1,405,585 ### 15.2 15.2 0.0
2025-Jul-15 Tue 0.625 0.71 ### ### 97.4 97.4 0.0
2025-Jul-14 Mon 0.59 ### ### ### 77.5 77.5 0.0
2025-Jul-11 Fri 0.57 ### ### 0.58 80.3 80.3 ###
2025-Jul-10 Thu 0.57 0.57 0.53 ### 173,828 ### 5.1 5.1 0.0
2025-Jul-09 Wed ### 0.57 0.555 0.555 59,150 33,271 ### ### ###
2025-Jul-08 Tue ### 0.57 0.56 0.56 109,877 62,080 26.8 26.8 ###
2025-Jul-07 Mon 0.58 0.59 ### ### 20.7 20.7 0.0
2025-Jul-04 Fri 0.58 0.59 0.57 0.585 ### ### ###
2025-Jul-03 Thu 0.545 ### 0.545 0.58 100,958 ### 91.9 91.9 ###
2025-Jul-02 Wed 0.575 0.59 0.54 0.545 226,944 128,223 ### ### 0.0
2025-Jul-01 Tue 0.52 0.585 0.52 ### ### ### 0.0
2025-Jun-30 Mon 0.52 0.525 0.5 ### 396,387 203,148 19.8 19.8 0.0
2025-Jun-27 Fri 0.525 0.54 ### ### 401,859 ### ### ### 0.0
2025-Jun-26 Thu 0.52 0.545 0.52 0.52 ### ### 0.0
2025-Jun-25 Wed 0.53 0.555 0.52 0.52 22.3 22.3 0.0
2025-Jun-24 Tue 0.53 0.5425 0.53 0.53 ### ### 0.0
2025-Jun-23 Mon 0.585 0.585 0.53 ### ### ### 0.0
2025-Jun-20 Fri 0.56 ### 0.555 0.575 85.3 85.3 ###
2025-Jun-19 Thu ### ### 0.56 0.56 ### ### ###
2025-Jun-18 Wed ### ### ### ### 103,953 0 ### ### 0.0
2025-Jun-17 Tue 0.625 ### ### ### ### ### 0.0
2025-Jun-16 Mon ### ### 0.59 ### 873,552 ### ### ### 0.0
2025-Jun-13 Fri 0.71 0.71 0.71 0.71 0 ###
2025-Jun-12 Thu 0.71 0.71 0.71 0.71 0 ###
2025-Jun-11 Wed 0.74 0.74 ### 0.71 619,484 ### ### ### ###
2025-Jun-10 Tue ### 0.775 ### 0.72 1,722,688 667,541 95.6 95.6 ###
2025-Jun-06 Fri 0.52 0.655 0.51 0.645 1,774,485 ### 99.4 99.4 ###
2025-Jun-05 Thu 0.49 0.52 0.47 0.5075 194,622 ### 86.5 86.5 ###
2025-Jun-04 Wed 0.5 0.52 0.49 ### 124,446 62,845 ### ### 0.0
2025-Jun-03 Tue 0.5 0.52 0.49 ### 29.5 29.5 0.0
2025-Jun-02 Mon 0.51 0.51 0.5 0.5 151,640 76,578 24.4 24.4 0.0
2025-May-30 Fri 0.51 0.52 ### 0.52 ### ### 0.0
2025-May-29 Thu 0.52 0.52 0.5 0.5 99,450 ### ### ### 0.0
2025-May-28 Wed 0.53 0.54 0.52 0.52 167,275 88,655 ### ### 0.0
2025-May-27 Tue 0.55 0.55 0.52 ### 15.5 15.5 0.0
2025-May-26 Mon ### 0.54 ### 0.54 94.4 94.4 0.0
2025-May-23 Fri 0.51 ### 0.5 ### ### ### 0.0
2025-May-22 Thu 0.5 0.52 0.5 0.52 254,646 ### ### ### 0.0
2025-May-21 Wed 0.5 0.52 0.5 0.5 159,140 ### ### ### 0.0
2025-May-20 Tue 0.51 0.525 0.5 0.5 18.5 18.5 0.0
2025-May-19 Mon ### ### ### 0.51 346,878 0 ### ### ###
2025-May-16 Fri 0.54 0.55 0.53 0.54 234,283 ### ### ### 0.0
2025-May-15 Thu 0.53 0.54 0.51 0.525 35.7 35.7 0.0
2025-May-14 Wed 0.55 0.56 0.52 0.52 ### ### 0.0
2025-May-13 Tue ### ### 0.52 0.55 1,085,159 282,141 2.7 2.7 ###
2025-May-12 Mon ### ### ### ### ### ### 0.0
2025-May-09 Fri ### ### ### ### 11.9 11.9 0.0
2025-May-08 Thu ### ### ### ### 79,123 0 ### ### 0.0
2025-May-07 Wed 0.7 ### ### ### 441,155 0 ### ### 0.0
2025-May-06 Tue 0.7 0.73 ### 0.71 365,953 133,572 75.2 75.2 ###
2025-May-05 Mon ### 0.71 ### 0.7 ### ### ###
2025-May-02 Fri 0.675 ### ### 0.675 438,378 0 ### ### 0.0
2025-May-01 Thu ### 0.675 ### 0.675 691,748 ### ### ### 0.0
2025-Apr-30 Wed ### ### ### ### ### ### 0.0
2025-Apr-29 Tue ### 0.73 ### ### 835,926 ### ### ### 0.0
2025-Apr-28 Mon ### 0.74 ### 0.72 888,250 328,652 ### ### ###
2025-Apr-24 Thu ### ### 0.575 ### 461,073 132,558 74.9 74.9 0.0
2025-Apr-23 Wed 0.71 ### 0.575 0.585 0.8 0.8 ###
2025-Apr-22 Tue 0.8 ### ### ### ### ### 0.0
2025-Apr-17 Thu ### 0.78 ### 0.775 ### ### 0.1
2025-Apr-16 Wed ### 0.7 ### ### 92.7 92.7 0.0
2025-Apr-15 Tue 0.5 0.575 0.5 ### 1,961,142 ### ### ### 0.0
2025-Apr-14 Mon ### 0.525 ### 0.475 1,142,573 299,925 99.0 99.0 ###
2025-Apr-11 Fri ### ### ### ### 168,052 0 ### ### 0.0
2025-Apr-10 Thu ### 0.41 ### 0.375 210,922 ### 74.5 74.5 ###
2025-Apr-09 Wed ### ### ### ### 95,076 0 ### ### 0.0
2025-Apr-08 Tue ### ### ### ### 160,426 0 ### ### 0.0
2025-Apr-07 Mon 0.345 0.345 ### ### 334,828 57,757 ### ### 0.0
2025-Apr-04 Fri ### ### ### 0.355 98,823 0 ### ### 0.0
2025-Apr-03 Thu 0.355 ### ### ### 241,776 0 ### ### 0.0
2025-Apr-02 Wed ### ### 0.355 0.355 22.1 22.1 0.0
2025-Apr-01 Tue ### ### ### ### 73.0 73.0 0.0
2025-Mar-31 Mon ### ### ### ### 33.5 33.5 0.0
2025-Mar-28 Fri ### ### ### ### ### ### 0.0
2025-Mar-27 Thu 0.375 0.375 0.355 ### ### ### 0.0
2025-Mar-26 Wed 0.385 ### ### 0.375 309,454 0 14.5 14.5 ###
2025-Mar-25 Tue ### 0.4 0.375 0.385 17.0 17.0 0.0
2025-Mar-24 Mon ### 0.385 ### ### 71.0 71.0 0.0
2025-Mar-21 Fri 0.385 0.385 ### ### 23.6 23.6 0.0
2025-Mar-20 Thu 0.385 0.385 ### 0.375 97,422 18,753 12.8 12.8 ###
2025-Mar-19 Wed ### ### 0.375 ### 105,325 19,748 ### ### 0.0
2025-Mar-18 Tue ### 0.4 ### ### ### ### 0.0
2025-Mar-17 Mon 0.375 ### ### ### 219,640 0 87.8 87.8 0.0
2025-Mar-14 Fri ### ### ### ### 95,057 0 ### ### 0.0
2025-Mar-13 Thu ### 0.375 ### ### 70.2 70.2 0.0
2025-Mar-12 Wed ### ### ### ### ### ### 0.0
2025-Mar-11 Tue 0.375 ### ### ### 79,959 0 ### ### 0.0
2025-Mar-10 Mon 0.4 0.4 0.375 0.375 85,587 ### ### ### ###
2025-Mar-07 Fri ### 0.41 ### ### 183,142 37,544 31.5 31.5 0.0
2025-Mar-06 Thu 0.355 0.3875 0.355 0.385 253,176 ### 96.5 96.5 0.0
2025-Mar-05 Wed ### ### 0.345 0.355 339,147 ### ### ### 0.0
2025-Mar-04 Tue ### ### 0.355 0.375 ### ### ###
2025-Mar-03 Mon ### ### 0.375 0.375 160,359 ### 13.1 13.1 ###
2025-Feb-28 Fri 0.41 0.41 0.375 ### 362,586 ### ### ### 0.0
2025-Feb-27 Thu 0.41 ### 0.4 0.4 ### ### 0.0
2025-Feb-26 Wed 0.43 0.43 0.4 ### 9.8 9.8 0.0
2025-Feb-25 Tue 0.45 0.45 0.425 0.43 ### ### ###
2025-Feb-24 Mon 0.46 0.46 0.445 0.45 23.5 23.5 0.0
2025-Feb-21 Fri 0.47 0.47 0.46 0.46 140,889 ### ### ### 0.0
2025-Feb-20 Thu 0.46 0.47 0.45 0.47 ### ### ###
2025-Feb-19 Wed ### ### 0.455 0.455 138,527 ### 21.9 21.9 0.0
2025-Feb-18 Tue 0.47 0.47 0.46 ### 30.7 30.7 0.0
2025-Feb-17 Mon 0.47 0.475 ### 0.47 67,582 16,050 ### ### ###
2025-Feb-14 Fri 0.46 0.475 0.46 0.475 ### ### ###
2025-Feb-13 Thu ### 0.475 0.46 0.46 ### ### 0.0
2025-Feb-12 Wed 0.475 0.475 ### 0.47 196,041 46,559 28.1 28.1 ###
2025-Feb-11 Tue 0.48 0.48 0.47 0.47 81,382 38,656 20.5 20.5 ###
2025-Feb-10 Mon 0.475 0.48 0.475 0.48 76.0 76.0 0.0
2025-Feb-07 Fri 0.485 0.49 0.475 0.475 ### ### ###
2025-Feb-06 Thu 0.485 0.485 0.475 0.485 100,582 48,279 ### ### 0.0
2025-Feb-05 Wed 0.485 0.485 0.47 0.48 67,828 32,387 ### ### 0.0
2025-Feb-04 Tue 0.475 0.485 0.47 0.485 ### ### 0.0
2025-Feb-03 Mon 0.485 0.485 0.47 0.475 229,045 ### ### ### ###
2025-Jan-31 Fri 0.48 0.485 0.48 0.48 49,421 23,845 65.4 65.4 0.0
2025-Jan-30 Thu 0.48 0.485 0.475 0.48 49,889 23,946 69.3 69.3 0.0
2025-Jan-29 Wed 0.48 0.4825 0.475 0.475 79,227 37,929 ### ### ###
2025-Jan-28 Tue 0.49 0.49 0.475 0.475 129,842 62,648 20.1 20.1 ###
2025-Jan-24 Fri ### ### 0.49 0.49 83,854 20,544 ### ### ###
2025-Jan-23 Thu ### 0.51 0.49 0.49 ### ### ###
2025-Jan-22 Wed ### ### ### ### 52,044 0 ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 39,527 0 82.8 82.8 0.0
2025-Jan-20 Mon 0.51 ### 0.5 0.5 22.4 22.4 0.0
2025-Jan-17 Fri 0.49 ### 0.485 0.49 ### ### ###
2025-Jan-16 Thu ### 0.51 0.49 ### 37,576 18,788 ### ### 0.0
2025-Jan-15 Wed 0.49 0.5 0.485 0.5 65,589 ### ### ### 0.0
2025-Jan-14 Tue 0.5 0.5 0.49 0.49 67,183 33,255 18.8 18.8 ###
2025-Jan-13 Mon ### ### 0.49 0.5 42,945 10,521 ### ### 0.0
2025-Jan-10 Fri ### 0.51 0.49 ### ### ### 0.0
2025-Jan-09 Thu ### 0.525 ### 0.52 71,551 18,782 78.9 78.9 0.0
2025-Jan-08 Wed ### 0.5275 ### ### ### ### 0.0
2025-Jan-07 Tue ### ### 0.5 ### ### ### 0.0
2025-Jan-06 Mon 0.55 0.555 0.53 0.545 155,951 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### 0.55 ### ### ###
2025-Jan-02 Thu 0.52 ### ### 0.53 81.4 81.4 0.0
2024-Dec-31 Tue 0.52 ### ### 0.53 ### ### 0.0
2024-Dec-30 Mon 0.5 0.54 0.5 0.51 ### ### ###
2024-Dec-27 Fri 0.49 0.525 0.48 0.49 335,485 168,581 59.6 59.6 ###
2024-Dec-24 Tue 0.48 0.49 0.475 0.49 136,188 ### 85.1 85.1 ###
2024-Dec-23 Mon 0.48 0.49 0.475 0.485 155,429 ### ### ### 0.0


1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-07-31 09:17:55 thru 2025-07-31 09:17:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000