InvestSMART

5E Advanced Materials Inc. (ASX: 5EA) - Share Price

DELISTED - Current share price for 5EA : $0.250

5E Advanced Materials Inc.'s current share price is $0.25. This constitutes a share price movement of -10.71% when compared to its closing share price of $0.28 seven days ago. Relative to today's opening stock price, the 5EA stock price is unchanged.

5EA Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.51 0.61 0.13 0.25 99,484 -0.26 (-50.98%)
Last Year (2025) 0.115 1.18 0.047 0.52 97,087 0.405 (352.17%)
Last Financial Year (FY2026) 0.53 1.18 0.13 0.25 71,601 -0.28 (-52.83%)
Last Financial Year (FY2025) 0.19 1.15 0.047 0.535 258,218 0.345 (181.58%)

5EA Share Price History

Date Open High Low Close Volume Daily Movement
10 Jul 2025 0.505 0.505 0.505 0.505 0 0 (0%)
9 Jul 2025 0.52 0.52 0.505 0.505 332 -0.015 (-2.88%)
8 Jul 2025 0.52 0.52 0.5 0.52 56,680 0 (0%)
7 Jul 2025 0.515 0.515 0.515 0.515 270 0 (0%)
4 Jul 2025 0.5 0.5 0.495 0.5 30,454 0 (0%)
3 Jul 2025 0.5 0.52 0.5 0.505 14,438 0.005 (1%)
2 Jul 2025 0.495 0.5 0.495 0.495 2,044 0 (0%)
1 Jul 2025 0.53 0.53 0.5 0.5 48,437 -0.03 (-5.66%)
30 Jun 2025 0.535 0.535 0.5 0.535 52,956 0 (0%)
27 Jun 2025 0.525 0.525 0.5 0.505 80,655 -0.02 (-3.81%)
26 Jun 2025 0.53 0.56 0.505 0.54 82,028 0.01 (1.89%)
25 Jun 2025 0.54 0.56 0.53 0.535 71,906 -0.005 (-0.93%)
24 Jun 2025 0.52 0.575 0.52 0.56 34,244 0.04 (7.69%)
23 Jun 2025 0.53 0.565 0.52 0.565 43,041 0.035 (6.60%)
20 Jun 2025 0.525 0.53 0.525 0.53 5,260 0.005 (0.95%)
19 Jun 2025 0.545 0.545 0.525 0.53 21,266 -0.015 (-2.75%)
18 Jun 2025 0.54 0.545 0.535 0.54 52,887 0 (0%)
17 Jun 2025 0.57 0.57 0.54 0.54 24,399 -0.03 (-5.26%)
16 Jun 2025 0.61 0.61 0.595 0.595 6,827 -0.015 (-2.46%)
13 Jun 2025 0.62 0.645 0.61 0.645 14,969 0.025 (4.03%)
12 Jun 2025 0.625 0.635 0.62 0.62 56,487 -0.005 (-0.80%)
11 Jun 2025 0.63 0.645 0.62 0.625 34,762 -0.005 (-0.79%)
10 Jun 2025 0.6 0.62 0.595 0.62 60,658 0.02 (3.33%)
6 Jun 2025 0.575 0.62 0.555 0.595 22,576 0.02 (3.48%)
5 Jun 2025 0.575 0.575 0.555 0.555 18,796 -0.02 (-3.48%)

226 - 250 of 1074 results

Page 10 of 43

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.