Advertisement
U.S. markets closed

Syrah Resources Limited (SYR.AX)

ASX - ASX Delayed Price. Currency in AUD
0.2300+0.0150 (+6.98%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 28, 2023 - Nov 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20240.21500.23000.21000.23000.23002,527,681
Nov 27, 20240.21500.23000.21000.23000.23002,527,681
Nov 26, 20240.22000.22500.21250.21500.21504,302,390
Nov 25, 20240.22500.23000.21500.22000.22005,635,952
Nov 22, 20240.23500.23500.22500.22500.22503,203,546
Nov 21, 20240.23000.24000.23000.23000.23002,610,454
Nov 20, 20240.23500.24000.23000.23500.23502,670,931
Nov 19, 20240.23500.24500.23000.23000.23004,149,648
Nov 18, 20240.22500.26500.22500.23500.235010,949,630
Nov 15, 20240.23500.23500.22500.22500.22503,452,042
Nov 14, 20240.24000.24250.23500.23500.23504,180,439
Nov 13, 20240.24500.25000.24000.24000.24004,204,836
Nov 12, 20240.25500.25750.24500.24500.24506,093,737
Nov 11, 20240.27000.27500.25500.26000.26005,452,125
Nov 08, 20240.28000.28000.26500.26500.26503,568,914
Nov 07, 20240.30000.30000.27500.27500.27503,932,133
Nov 06, 20240.29500.30500.28250.30000.30003,726,998
Nov 05, 20240.28000.29750.28000.29000.29002,265,690
Nov 04, 20240.29500.29500.28000.28000.28003,130,568
Nov 01, 20240.30000.30000.29000.29000.29002,786,589
Oct 31, 20240.28500.31000.27750.30000.30006,336,749
Oct 30, 20240.31500.33000.28000.28000.280017,571,900
Oct 29, 20240.30000.30000.27500.28500.28503,951,871
Oct 28, 20240.29000.29000.27500.28500.28502,586,910
Oct 25, 20240.24500.29750.24500.29000.290012,413,521
Oct 24, 20240.25000.25000.24000.24500.24501,997,844
Oct 23, 20240.25500.26000.24500.24500.24502,115,291
Oct 22, 20240.25500.26000.24500.25500.25503,053,833
Oct 21, 20240.26000.26750.25500.26000.26003,735,700
Oct 18, 20240.26000.26000.25250.25500.25502,822,330
Oct 17, 20240.28000.28000.25750.26500.26506,264,523
Oct 16, 20240.29000.29000.27000.27500.27503,085,047
Oct 15, 20240.28500.29000.28250.28500.28502,747,416
Oct 14, 20240.28500.29000.27000.28000.28002,853,730
Oct 11, 20240.30000.30000.28000.28500.28505,106,075
Oct 10, 20240.28000.30000.28000.29500.29505,275,425
Oct 09, 20240.28500.29000.27000.27000.27004,612,419
Oct 08, 20240.31000.31500.28500.29000.29006,725,086
Oct 07, 20240.31500.33000.29500.31000.31003,826,633
Oct 04, 20240.30500.31500.28750.29500.29504,397,394
Oct 03, 20240.34000.34000.29000.30500.30508,979,633
Oct 02, 20240.26000.33500.25500.33500.335013,438,712
Oct 01, 20240.25000.25500.24500.25500.2550923,949
Sep 30, 20240.25500.26000.24750.25000.25002,962,732
Sep 27, 20240.26500.27000.25250.26000.26006,334,527
Sep 26, 20240.25500.26000.24000.25500.25504,960,019
Sep 25, 20240.25000.27000.25000.25500.25507,316,922
Sep 24, 20240.23000.25000.22500.24500.24503,313,558
Sep 23, 20240.23000.23500.22250.22500.22501,966,053
Sep 20, 20240.23000.24000.22500.23500.235015,981,266
Sep 19, 20240.21500.23000.21500.22500.22502,442,798
Sep 18, 20240.22000.22500.21500.21500.21501,501,874
Sep 17, 20240.22500.23000.21500.22000.22002,573,489
Sep 16, 20240.23000.23500.22000.22500.22502,532,063
Sep 13, 20240.22000.23250.21500.22000.22002,853,293
Sep 12, 20240.20000.22750.20000.22500.22503,579,934
Sep 11, 20240.20000.22000.19500.20000.20007,551,862
Sep 10, 20240.21000.21000.19500.19500.19501,842,416
Sep 09, 20240.20000.21000.19750.20500.20504,160,420
Sep 06, 20240.20500.21000.20000.21000.21001,346,664
Sep 05, 20240.20500.21000.20000.20000.20003,677,937
Sep 04, 20240.22000.22000.20500.20500.20504,463,491
Sep 03, 20240.22000.22500.21750.22000.22003,205,740
Sep 02, 20240.22500.23000.22000.22000.22003,898,965
Aug 30, 20240.25000.25000.22500.22500.22509,657,654
Aug 29, 20240.27000.28750.24000.24500.24508,968,234
Aug 28, 20240.24500.28000.24000.27000.27007,533,731
Aug 27, 20240.25000.25500.24000.24500.24502,236,457
Aug 26, 20240.22000.25500.22000.25000.25007,127,311
Aug 23, 20240.22000.22500.21500.22000.22001,644,169
Aug 22, 20240.23000.23750.22000.22000.22005,454,862
Aug 21, 20240.22500.23000.21500.23000.23004,422,510
Aug 20, 20240.22000.23000.22000.22500.22502,590,200
Aug 19, 20240.23000.23000.22000.22000.22002,304,104
Aug 16, 20240.22500.23000.22000.23000.23003,024,916
Aug 15, 20240.23000.23000.21500.21500.21504,817,266
Aug 14, 20240.22500.23500.22500.22500.22501,779,481
Aug 13, 20240.23500.23500.22000.22000.22003,167,691
Aug 12, 20240.23500.23750.23000.23500.23501,968,347
Aug 09, 20240.23500.24500.23500.23500.23502,946,956
Aug 08, 20240.24000.24500.23000.23000.23005,260,741
Aug 07, 20240.24000.24500.24000.24000.24004,876,412
Aug 06, 20240.24500.25500.24000.24000.24007,800,461
Aug 05, 20240.24500.24500.24000.24000.24004,976,600
Aug 02, 20240.27000.27000.25000.25000.25005,179,545
Aug 01, 20240.26500.28500.26500.28000.28004,039,075
Jul 31, 20240.26500.26500.25250.26000.26006,994,575
Jul 30, 20240.27000.27500.26000.26000.26004,534,429
Jul 29, 20240.27500.28000.26500.27000.27003,718,067
Jul 26, 20240.27500.28000.26500.26500.26507,017,071
Jul 25, 20240.29000.29000.26250.26500.265015,994,197
Jul 24, 20240.30000.31000.30000.30000.30002,345,789
Jul 23, 20240.31000.31500.30000.30000.30002,874,287
Jul 22, 20240.32000.32500.30500.30500.30501,918,817
Jul 19, 20240.30000.32500.30000.32500.32504,877,519
Jul 18, 20240.32000.32000.30500.30500.30502,550,509
Jul 17, 20240.32000.32500.31500.31500.31501,324,076
Jul 16, 20240.32000.32500.31000.31000.31001,738,441
Jul 15, 20240.33000.33000.32000.32000.32002,040,924
Jul 12, 20240.32000.33500.31500.32500.32504,243,068
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...