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
18 Mar 2026 0.27 0.28 0.27 0.28 50,787 0.01 (3.70%)
17 Mar 2026 0.27 0.28 0.27 0.28 75,035 0.01 (3.70%)
16 Mar 2026 0.275 0.275 0.27 0.27 38,878 -0.005 (-1.82%)
13 Mar 2026 0.28 0.285 0.275 0.285 18,545 0.005 (1.79%)
12 Mar 2026 0.29 0.29 0.285 0.285 43,000 -0.005 (-1.72%)
11 Mar 2026 0.275 0.28 0.275 0.28 10,160 0.005 (1.82%)
10 Mar 2026 0.3 0.3 0.27 0.27 63,021 -0.03 (-10%)
9 Mar 2026 0.28 0.3 0.27 0.3 16,151 0.02 (7.14%)
6 Mar 2026 0.28 0.305 0.28 0.29 42,933 0.01 (3.57%)
5 Mar 2026 0.285 0.3 0.285 0.285 33,444 0 (0%)
4 Mar 2026 0.285 0.285 0.2775 0.28 32,683 -0.005 (-1.75%)
3 Mar 2026 0.285 0.285 0.28 0.28 4,993 -0.005 (-1.75%)
2 Mar 2026 0.28 0.285 0.28 0.285 2,224 0.005 (1.79%)
27 Feb 2026 0.275 0.28 0.275 0.275 29,508 0 (0%)
26 Feb 2026 0.27 0.29 0.27 0.275 18,265 0.005 (1.85%)
25 Feb 2026 0.255 0.26 0.255 0.26 49,291 0.005 (1.96%)
24 Feb 2026 0.255 0.26 0.255 0.255 12,300 0 (0%)
23 Feb 2026 0.255 0.255 0.255 0.255 54,844 0 (0%)
20 Feb 2026 0.255 0.26 0.255 0.26 128,122 0.005 (1.96%)
19 Feb 2026 0.285 0.285 0.25 0.255 390,400 -0.03 (-10.53%)
18 Feb 2026 0.31 0.32 0.305 0.305 131,910 -0.005 (-1.61%)
17 Feb 2026 0.325 0.325 0.325 0.325 49,018 0 (0%)
16 Feb 2026 0.32 0.335 0.32 0.325 11,025 0.005 (1.56%)
13 Feb 2026 0.325 0.325 0.32 0.32 20,685 -0.005 (-1.54%)
12 Feb 2026 0.35 0.35 0.325 0.325 95,131 -0.025 (-7.14%)

51 - 75 of 1074 results

Page 3 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.