Advertisement
U.S. markets closed

BetaShares Australian Small Companies Select Fund(managed fund) (SMLL.AX)

ASX - ASX Delayed Price. Currency in AUD
3.56000.0000 (0.00%)
At close: 03:52PM AEDT
Advertisement
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20243.57003.58003.54003.56003.560013,287
Mar 01, 20243.57003.58003.54003.56003.560013,287
Feb 29, 20243.53003.56003.52003.56003.560028,761
Feb 28, 20243.51003.52003.50503.51003.510048,025
Feb 27, 20243.50003.52003.50003.52003.520080,269
Feb 26, 20243.52003.57003.52003.53003.530031,892
Feb 23, 20243.55003.55003.51003.53003.5300161,676
Feb 22, 20243.54003.54003.52003.52003.52008,641
Feb 21, 20243.52003.52003.50003.52003.520039,291
Feb 20, 20243.51003.54003.50003.53003.530099,143
Feb 19, 20243.57003.57003.51003.51003.510046,299
Feb 16, 20243.50003.57003.50003.55003.550046,333
Feb 15, 20243.53003.53003.51003.51003.510045,402
Feb 14, 20243.50003.51003.45003.47003.470047,120
Feb 13, 20243.51003.54003.51003.52003.520034,487
Feb 12, 20243.54003.54003.51003.51003.510080,826
Feb 09, 20243.50003.52003.50003.50003.500021,082
Feb 08, 20243.50003.52003.50003.51003.510014,789
Feb 07, 20243.49003.52003.49003.50003.500010,535
Feb 06, 20243.47003.48003.45003.48003.480019,478
Feb 05, 20243.49003.49003.46003.47003.470012,690
Feb 02, 20243.53003.53003.51003.52003.520034,527
Feb 01, 20243.48003.50003.47003.50003.500044,192
Jan 31, 20243.50003.53003.49503.53003.530018,521
Jan 30, 20243.49003.51003.48003.49003.49005,708
Jan 29, 20243.50003.50003.46003.48003.480081,272
Jan 25, 20243.47003.49003.45003.49003.490030,521
Jan 24, 20243.45003.46003.44003.44003.440014,087
Jan 23, 20243.40003.44003.40003.42003.420016,486
Jan 22, 20243.38003.43003.38003.43003.430031,155
Jan 19, 20243.39003.43003.39003.41003.410034,341
Jan 18, 20243.38003.39003.36003.37003.37005,310
Jan 17, 20243.43003.43003.39003.39003.390056,646
Jan 16, 20243.45003.45003.41003.42003.420025,090
Jan 15, 20243.46003.48003.45003.47003.47008,969
Jan 12, 20243.43003.46003.43003.45003.450035,538
Jan 11, 20243.45003.46003.44003.45003.450019,086
Jan 10, 20243.45003.45003.42003.44003.440014,761
Jan 09, 20243.42003.44003.40003.44003.44008,055
Jan 08, 20243.38003.41003.37003.39003.390049,228
Jan 05, 20243.41003.42003.40003.41003.410040,689
Jan 04, 20243.41003.43003.41003.41003.41002,337
Jan 03, 20243.47003.47003.40003.40003.400057,048
Jan 02, 20243.48003.49003.48003.49003.490032,519
Jan 01, 20240.062331 Dividend
Dec 29, 20233.54003.55003.54003.54003.47779,446
Dec 28, 20233.53003.55003.53003.55003.487548,807
Dec 27, 20233.51003.54003.51003.53003.467828,349
Dec 22, 20233.50003.50003.48003.48003.41876,107
Dec 21, 20233.53003.53003.47003.49003.428540,545
Dec 20, 20233.52003.52003.48003.51003.4482151,409
Dec 19, 20233.43003.49003.43003.49003.4285131,169
Dec 18, 20233.46003.47003.43003.43003.369618,740
Dec 15, 20233.43003.48003.43003.47003.4089122,984
Dec 14, 20233.35003.46003.35003.45003.3893163,752
Dec 13, 20233.40003.40003.36003.36003.300861,407
Dec 12, 20233.38003.40003.37003.40003.340115,519
Dec 11, 20233.39003.39003.36003.38003.3205255,557
Dec 08, 20233.36003.38003.35003.38003.320558,828
Dec 07, 20233.35003.37003.35003.36003.300853,019
Dec 06, 20233.34003.37003.33003.36003.300863,100
Dec 05, 20233.33003.33003.30003.30003.241950,901
Dec 04, 20233.35003.38003.35003.37003.310736,637
Dec 01, 20233.30003.32003.30003.32003.261533,040
Nov 30, 20233.31003.31003.29003.31003.251716,470
Nov 29, 20233.32003.32003.28003.28003.2222424,176
Nov 28, 20233.28003.30003.28003.29003.232116,966
Nov 27, 20233.29003.29003.25003.26003.202648,409
Nov 24, 20233.27003.28003.27003.28003.22227,260
Nov 23, 20233.27003.29003.27003.28003.222237,957
Nov 22, 20233.29003.31003.29003.30003.241986,485
Nov 21, 20233.31003.32003.29003.32003.2615251,786
Nov 20, 20233.31003.32003.30003.30003.241931,927
Nov 17, 20233.33003.33003.30003.30003.2419104,880
Nov 16, 20233.34003.35003.30003.30003.241950,603
Nov 15, 20233.38003.38003.33003.36003.300884,184
Nov 14, 20233.27003.30003.27003.30003.241917,235
Nov 13, 20233.24003.26003.24003.26003.20266,439
Nov 10, 20233.31003.31003.24003.25003.192833,774
Nov 09, 20233.27003.29003.26003.27003.212413,243
Nov 08, 20233.27003.28003.25003.27003.212446,408
Nov 07, 20233.22003.28003.22003.26003.202612,175
Nov 06, 20233.28003.28003.24003.25003.192845,508
Nov 03, 20233.25003.26003.24003.26003.202610,186
Nov 02, 20233.22003.23003.21003.22003.163353,864
Nov 01, 20233.17003.17003.15003.15003.09459,788
Oct 31, 20233.16003.16003.14003.14003.08478,056
Oct 30, 20233.16003.16003.13003.13003.074914,748
Oct 27, 20233.15003.18003.15003.18003.124031,870
Oct 26, 20233.18003.18003.13003.13003.0749136,045
Oct 25, 20233.18003.18003.15003.16003.104423,643
Oct 24, 20233.18003.19003.17003.19003.133838,778
Oct 23, 20233.16003.18003.16003.18003.124088,095
Oct 20, 20233.21003.24003.18003.21003.153529,024
Oct 19, 20233.21003.23003.19003.21003.15357,724
Oct 18, 20233.23003.25003.22003.22003.163355,018
Oct 17, 20233.28003.28003.23003.24003.183020,474
Oct 16, 20233.25003.26003.25003.25003.19284,134
Oct 13, 20233.27003.28003.26003.27003.212415,264
Oct 12, 20233.29003.30003.29003.30003.241915,327
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...