SS1.AX(SS1.AX)
SS1.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $0.93 | $0.96 | $0.93 | $0.95 | 1.01M |
| 7/30/2026 | $0.93 | $0.94 | $0.90 | $0.90 | 659,587 |
| 7/29/2026 | $0.92 | $0.94 | $0.90 | $0.93 | 556,857 |
| 7/28/2026 | $0.95 | $0.95 | $0.91 | $0.92 | 621,861 |
| 7/27/2026 | $0.94 | $0.98 | $0.94 | $0.94 | 1.20M |
| 7/24/2026 | $0.95 | $0.95 | $0.91 | $0.91 | 849,790 |
| 7/23/2026 | $0.98 | $1.00 | $0.95 | $0.97 | 1.24M |
| 7/22/2026 | $0.89 | $0.95 | $0.89 | $0.95 | 1.57M |
| 7/21/2026 | $0.85 | $0.88 | $0.83 | $0.86 | 619,728 |
| 7/20/2026 | $0.83 | $0.86 | $0.82 | $0.85 | 899,618 |
| 7/17/2026 | $0.85 | $0.85 | $0.82 | $0.82 | 1.35M |
| 7/16/2026 | $0.90 | $0.90 | $0.87 | $0.88 | 879,378 |
| 7/15/2026 | $0.94 | $0.94 | $0.90 | $0.90 | 700,105 |
| 7/14/2026 | $0.90 | $0.93 | $0.88 | $0.93 | 780,011 |
| 7/13/2026 | $0.93 | $0.94 | $0.90 | $0.92 | 1.18M |
| 7/10/2026 | $0.92 | $0.97 | $0.90 | $0.94 | 1.41M |
| 7/9/2026 | $0.90 | $0.93 | $0.88 | $0.90 | 1.51M |
| 7/8/2026 | $0.92 | $0.93 | $0.89 | $0.91 | 1.21M |
| 7/7/2026 | $0.99 | $0.99 | $0.94 | $0.95 | 954,187 |
| 7/6/2026 | $1.00 | $1.02 | $0.95 | $0.98 | 1.75M |
| 7/3/2026 | $0.92 | $0.97 | $0.91 | $0.97 | 1.87M |
| 7/2/2026 | $0.89 | $0.92 | $0.87 | $0.92 | 1.57M |
| 7/1/2026 | $0.87 | $0.91 | $0.86 | $0.87 | 1.82M |
| 6/30/2026 | $0.89 | $0.89 | $0.85 | $0.86 | 1.58M |
| 6/29/2026 | $0.90 | $0.93 | $0.88 | $0.89 | 1.83M |
| 6/26/2026 | $0.93 | $0.96 | $0.88 | $0.89 | 2.02M |
| 6/25/2026 | $0.92 | $0.95 | $0.91 | $0.94 | 1.28M |
| 6/24/2026 | $0.95 | $0.98 | $0.94 | $0.96 | 1.17M |
| 6/23/2026 | $1.03 | $1.04 | $0.95 | $0.95 | 1.11M |
| 6/22/2026 | $1.00 | $1.07 | $1.00 | $1.03 | 846,438 |
| 6/19/2026 | $1.05 | $1.05 | $1.01 | $1.02 | 844,165 |
| 6/18/2026 | $1.11 | $1.15 | $1.07 | $1.11 | 1.39M |
| 6/17/2026 | $1.11 | $1.16 | $1.09 | $1.15 | 1.11M |
| 6/16/2026 | $1.11 | $1.12 | $1.07 | $1.11 | 1.26M |
| 6/15/2026 | $1.07 | $1.12 | $1.07 | $1.10 | 1.60M |
| 6/12/2026 | $1.05 | $1.05 | $0.98 | $0.99 | 1.68M |
| 6/11/2026 | $0.94 | $0.99 | $0.91 | $0.97 | 1.45M |
| 6/10/2026 | $0.97 | $0.98 | $0.94 | $0.97 | 1.11M |
| 6/9/2026 | $0.98 | $1.01 | $0.95 | $1.00 | 1.58M |
| 6/5/2026 | $1.07 | $1.09 | $1.01 | $1.03 | 975,251 |
| 6/4/2026 | $1.11 | $1.11 | $1.06 | $1.06 | 1.02M |
| 6/3/2026 | $1.17 | $1.17 | $1.12 | $1.13 | 1.04M |
| 6/2/2026 | $1.14 | $1.20 | $1.13 | $1.19 | 1.13M |
| 6/1/2026 | $1.16 | $1.18 | $1.14 | $1.16 | 633,500 |
| 5/29/2026 | $1.16 | $1.19 | $1.16 | $1.16 | 967,830 |
| 5/28/2026 | $1.16 | $1.16 | $1.10 | $1.12 | 1.61M |
| 5/27/2026 | $1.21 | $1.23 | $1.18 | $1.18 | 1.47M |
| 5/26/2026 | $1.29 | $1.29 | $1.21 | $1.21 | 959,139 |
| 5/25/2026 | $1.31 | $1.32 | $1.27 | $1.27 | 1.12M |
| 5/22/2026 | $1.24 | $1.25 | $1.23 | $1.25 | 721,718 |
| 5/21/2026 | $1.23 | $1.25 | $1.21 | $1.22 | 1.13M |
| 5/20/2026 | $1.23 | $1.23 | $1.19 | $1.19 | 1.20M |
| 5/19/2026 | $1.32 | $1.34 | $1.23 | $1.25 | 1.44M |
| 5/18/2026 | $1.34 | $1.35 | $1.26 | $1.27 | 1.95M |
| 5/15/2026 | $1.48 | $1.50 | $1.38 | $1.39 | 1.57M |
| 5/14/2026 | $1.57 | $1.61 | $1.49 | $1.51 | 1.52M |
| 5/13/2026 | $1.53 | $1.58 | $1.53 | $1.57 | 1.85M |
| 5/12/2026 | $1.49 | $1.51 | $1.46 | $1.49 | 1.99M |
| 5/11/2026 | $1.41 | $1.43 | $1.35 | $1.35 | 1.41M |
| 5/8/2026 | $1.30 | $1.41 | $1.30 | $1.41 | 1.76M |
| 5/7/2026 | $1.30 | $1.31 | $1.25 | $1.29 | 1.28M |
| 5/6/2026 | $1.22 | $1.25 | $1.18 | $1.23 | 1.02M |
| 5/5/2026 | $1.20 | $1.21 | $1.17 | $1.21 | 1.25M |
| 5/4/2026 | $1.24 | $1.27 | $1.22 | $1.22 | 940,332 |