SMLL.AX(SMLL.AX)
SMLL.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $4.45 | $4.45 | $4.42 | $4.44 | 99,900 |
| 8/7/2026 | $4.43 | $4.44 | $4.39 | $4.42 | 89,184 |
| 8/6/2026 | $4.36 | $4.42 | $4.36 | $4.41 | 107,249 |
| 8/5/2026 | $4.29 | $4.35 | $4.28 | $4.33 | 64,739 |
| 8/4/2026 | $4.19 | $4.25 | $4.19 | $4.24 | 70,897 |
| 8/3/2026 | $4.17 | $4.19 | $4.15 | $4.17 | 73,039 |
| 7/31/2026 | $4.22 | $4.22 | $4.16 | $4.17 | 31,156 |
| 7/30/2026 | $4.20 | $4.20 | $4.14 | $4.14 | 56,092 |
| 7/29/2026 | $4.22 | $4.24 | $4.21 | $4.23 | 72,979 |
| 7/28/2026 | $4.18 | $4.20 | $4.15 | $4.18 | 66,913 |
| 7/27/2026 | $4.16 | $4.19 | $4.14 | $4.18 | 163,129 |
| 7/24/2026 | $4.16 | $4.16 | $4.09 | $4.11 | 58,294 |
| 7/23/2026 | $4.18 | $4.22 | $4.16 | $4.17 | 74,492 |
| 7/22/2026 | $4.10 | $4.17 | $4.10 | $4.17 | 123,952 |
| 7/21/2026 | $4.14 | $4.14 | $4.10 | $4.13 | 86,112 |
| 7/20/2026 | $4.13 | $4.15 | $4.09 | $4.14 | 130,425 |
| 7/17/2026 | $4.14 | $4.14 | $4.08 | $4.08 | 207,698 |
| 7/16/2026 | $4.16 | $4.16 | $4.13 | $4.14 | 495,817 |
| 7/15/2026 | $4.13 | $4.15 | $4.12 | $4.12 | 174,592 |
| 7/14/2026 | $4.10 | $4.10 | $4.05 | $4.07 | 48,614 |
| 7/13/2026 | $4.11 | $4.11 | $4.07 | $4.09 | 123,925 |
| 7/10/2026 | $4.10 | $4.14 | $4.09 | $4.11 | 92,266 |
| 7/9/2026 | $4.11 | $4.11 | $4.08 | $4.10 | 74,299 |
| 7/8/2026 | $4.11 | $4.11 | $4.08 | $4.10 | 172,185 |
| 7/7/2026 | $4.18 | $4.18 | $4.13 | $4.14 | 70,479 |
| 7/6/2026 | $4.19 | $4.20 | $4.16 | $4.18 | 73,886 |
| 7/3/2026 | $4.15 | $4.19 | $4.15 | $4.19 | 32,671 |
| 7/2/2026 | $4.15 | $4.15 | $4.09 | $4.12 | 82,549 |
| 7/1/2026 | $4.19 | $4.19 | $4.12 | $4.14 | 136,765 |
| 6/30/2026 | $4.25 | $4.25 | $4.21 | $4.23 | 90,857 |
| 6/29/2026 | $4.26 | $4.26 | $4.22 | $4.23 | 100,575 |
| 6/26/2026 | $4.20 | $4.21 | $4.15 | $4.17 | 88,013 |
| 6/25/2026 | $4.20 | $4.22 | $4.18 | $4.20 | 58,340 |
| 6/24/2026 | $4.28 | $4.28 | $4.24 | $4.25 | 52,723 |
| 6/23/2026 | $4.33 | $4.33 | $4.26 | $4.26 | 123,147 |
| 6/22/2026 | $4.33 | $4.37 | $4.30 | $4.33 | 35,803 |
| 6/19/2026 | $4.31 | $4.32 | $4.29 | $4.31 | 80,276 |
| 6/18/2026 | $4.36 | $4.37 | $4.31 | $4.33 | 51,901 |
| 6/17/2026 | $4.32 | $4.38 | $4.31 | $4.36 | 143,081 |
| 6/16/2026 | $4.28 | $4.31 | $4.27 | $4.29 | 33,660 |
| 6/15/2026 | $4.27 | $4.30 | $4.26 | $4.30 | 153,230 |
| 6/12/2026 | $4.17 | $4.22 | $4.17 | $4.22 | 91,834 |
| 6/11/2026 | $4.11 | $4.12 | $4.07 | $4.12 | 52,324 |
| 6/10/2026 | $4.14 | $4.16 | $4.10 | $4.11 | 98,589 |
| 6/9/2026 | $4.10 | $4.14 | $4.06 | $4.13 | 71,135 |
| 6/5/2026 | $4.16 | $4.16 | $4.12 | $4.12 | 80,847 |
| 6/4/2026 | $4.18 | $4.18 | $4.14 | $4.16 | 49,665 |
| 6/3/2026 | $4.18 | $4.18 | $4.14 | $4.18 | 72,722 |
| 6/2/2026 | $4.18 | $4.19 | $4.15 | $4.19 | 43,200 |
| 6/1/2026 | $4.18 | $4.20 | $4.16 | $4.18 | 98,453 |
| 5/29/2026 | $4.17 | $4.21 | $4.17 | $4.20 | 74,482 |
| 5/28/2026 | $4.18 | $4.18 | $4.11 | $4.13 | 180,923 |
| 5/27/2026 | $4.20 | $4.23 | $4.20 | $4.23 | 76,800 |
| 5/26/2026 | $4.20 | $4.20 | $4.17 | $4.18 | 98,638 |
| 5/25/2026 | $4.12 | $4.21 | $4.12 | $4.20 | 108,848 |
| 5/22/2026 | $4.15 | $4.15 | $4.11 | $4.13 | 113,756 |
| 5/21/2026 | $4.13 | $4.14 | $4.11 | $4.12 | 115,695 |
| 5/20/2026 | $4.11 | $4.11 | $4.05 | $4.06 | 88,551 |
| 5/19/2026 | $4.15 | $4.15 | $4.11 | $4.14 | 146,440 |
| 5/18/2026 | $4.30 | $4.30 | $4.09 | $4.09 | 148,798 |
| 5/15/2026 | $4.30 | $4.30 | $4.23 | $4.25 | 83,271 |
| 5/14/2026 | $4.29 | $4.29 | $4.22 | $4.25 | 89,310 |
| 5/13/2026 | $4.26 | $4.30 | $4.25 | $4.30 | 55,585 |
| 5/12/2026 | $4.28 | $4.28 | $4.23 | $4.25 | 64,809 |