Australian Strategic Materials Ltd (PK) (ASMMF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.017 | 5.61056105611 | 0.303 | 0.34 | 0.2927 | 4603 | 0.31597653 | CS |
| 26 | -0.0033 | -1.02072378596 | 0.3233 | 0.4289 | 0.2927 | 4716 | 0.34961292 | CS |
| 52 | -0.34 | -51.5151515152 | 0.66 | 0.9988 | 0.2824 | 5039 | 0.61020522 | CS |
| 156 | -5.28 | -94.2857142857 | 5.6 | 7.45 | 0.2824 | 3092 | 1.0469219 | CS |
| 260 | -1.18 | -78.6666666667 | 1.5 | 10.01 | 0.2824 | 2708 | 2.72611486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003840 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739917440 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739571840 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739485440 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739399040 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739312640 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1739226240 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738967040 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738880640 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738794240 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738707840 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738621440 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738362240 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738275840 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738189440 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738103040 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1738016640 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737757440 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737671040 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1737584640 | 0.32 | 0.0179 | 5.93 | 0.32 | 0.32 | 0.32 | 15000 |
| 1737498480 | 0.3021 | 0 | 0.00 | 0.3021 | 0.3021 | 0.3021 | 0 |
| 1737152880 | 0.3021 | 0.0035001 | 1.17 | 0.3021 | 0.3021 | 0.3021 | 2500 |
| 1737066420 | 0.2985999 | -0.033955 | -10.21 | 0.2985999 | 0.2985999 | 0.2985999 | 1130 |
| 1736980140 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1736893740 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1736807340 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1736548140 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1736375340 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1736288940 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1736202540 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1735943340 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1735856940 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1735684140 | 0.332555 | 0 | 0.00 | 0.332555 | 0.332555 | 0.332555 | 0 |
| 1735597740 | 0.332555 | 0.030755 | 10.19 | 0.332555 | 0.332555 | 0.332555 | 100 |
| 1735338420 | 0.3018 | 0 | 0.00 | 0.3018 | 0.3018 | 0.3018 | 0 |
| 1735252020 | 0.3018 | 0.0091 | 3.11 | 0.3018 | 0.3018 | 0.3018 | 800 |
| 1735078800 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1734992400 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1734733200 | 0.2927 | 0 | 0.00 | 0.2927 | 0.2927 | 0.2927 | 0 |
| 1734646800 | 0.2927 | -0.0103 | -3.40 | 0.2927 | 0.2927 | 0.2927 | 10000 |
| 1734560940 | 0.303 | -0.0091 | -2.92 | 0.303 | 0.303 | 0.303 | 2700 |
| 1734474480 | 0.3121 | 0 | 0.00 | 0.3121 | 0.3121 | 0.3121 | 0 |
| 1734388080 | 0.3121 | 0 | 0.00 | 0.3121 | 0.3121 | 0.3121 | 0 |
| 1734128880 | 0.3121 | 0 | 0.00 | 0.3121 | 0.3121 | 0.3121 | 0 |
| 1734042480 | 0.3121 | -0.0079 | -2.47 | 0.3121 | 0.3121 | 0.3121 | 2000 |
| 1733955900 | 0.32 | -0.02 | -5.88 | 0.32 | 0.32 | 0.32 | 10000 |
| 1733869380 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733782980 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733523780 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733437380 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733350980 | 0.34 | 0.0077 | 2.32 | 0.3312 | 0.34 | 0.3312 | 10000 |
| 1733264700 | 0.3323 | 0.0293 | 9.67 | 0.3323 | 0.3323 | 0.3323 | 400 |
| 1733177400 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1732918200 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 600 |
| 1732746540 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
| 1732660140 | 0.303 | 0 | 0.00 | 0.307 | 0.307 | 0.303 | 400 |
| 1732573560 | 0.303 | -0.025 | -7.62 | 0.3093 | 0.3093 | 0.303 | 3000 |
| 1732285800 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732199400 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
| 1732113000 | 0.328 | 0 | 0.00 | 0.328 | 0.328 | 0.328 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
