Stellar Resources Limited (SRZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:16AM AEST. Market open.
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,168,796 |
| 03 June 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,044,407 |
| 31 May 2024 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 932,391 |
| 30 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 600,000 |
| 29 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,029,181 |
| 28 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 594,999 |
| 27 May 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,210,848 |
| 24 May 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 13,260,010 |
| 23 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 22 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 21 May 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 6,361,823 |
| 20 May 2024 | 0.0210 | 0.0210 | 0.0205 | 0.0205 | 0.0205 | 6,068,387 |
| 17 May 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,142,716 |
| 16 May 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 8,416,168 |
| 15 May 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 5,033,641 |
| 14 May 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 344,131 |
| 13 May 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,308,025 |
| 10 May 2024 | 0.0190 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 1,213,779 |
| 09 May 2024 | 0.0175 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 3,003,696 |
| 08 May 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,707,618 |
| 07 May 2024 | 0.0180 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 4,020,717 |
| 06 May 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,174,590 |
| 03 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 311,243 |
| 02 May 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,037,371 |
| 01 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,661,730 |
| 30 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 693,886 |
| 29 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 352 |
| 26 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 5,598,200 |
| 24 Apr 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,960,709 |
| 23 Apr 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 5,477,259 |
| 22 Apr 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 12,231,029 |
| 19 Apr 2024 | 0.0210 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 13,099,806 |
| 18 Apr 2024 | 0.0190 | 0.0210 | 0.0185 | 0.0210 | 0.0210 | 3,962,555 |
| 17 Apr 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,657,200 |
| 16 Apr 2024 | 0.0200 | 0.0210 | 0.0185 | 0.0200 | 0.0200 | 6,563,453 |
| 15 Apr 2024 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 11,692,996 |
| 12 Apr 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 11,060,591 |
| 11 Apr 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 9,814,222 |
| 10 Apr 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 24,183,907 |
| 09 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,087,417 |
| 08 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,546,164 |
| 05 Apr 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,645,530 |
| 04 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 980,030 |
| 03 Apr 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 60,000 |
| 02 Apr 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 694,157 |
| 28 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,733,054 |
| 27 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 360,433 |
| 26 Mar 2024 | 0.0140 | 0.0150 | 0.0135 | 0.0140 | 0.0140 | 4,381,739 |
| 25 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 250,801 |
| 22 Mar 2024 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 199,084 |
| 21 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,306,904 |
| 20 Mar 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,373,718 |
| 19 Mar 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,792,338 |
| 18 Mar 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 15,568,474 |
| 15 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,252,884 |
| 14 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 8,761,357 |
| 13 Mar 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 7,394,378 |
| 12 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,142,287 |
| 11 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,051,369 |
| 08 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,668,000 |
| 07 Mar 2024 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 8,052,323 |
| 06 Mar 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 6,097,426 |
| 05 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,515,407 |
| 04 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 7,970,851 |
| 01 Mar 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 9,829,706 |
| 29 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,581,561 |
| 28 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,424,750 |
| 27 Feb 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 865,153 |
| 26 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 381,111 |
| 23 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,125,194 |
| 22 Feb 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,706,595 |
| 21 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 20 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 19 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 105,000 |
| 16 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 148,112 |
| 15 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 23,000 |
| 14 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 862,507 |
| 13 Feb 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 478,102 |
| 12 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 09 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 08 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,285,153 |
| 07 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 213,000 |
| 05 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 180,608 |
| 02 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,428,571 |
| 01 Feb 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,339,703 |
| 31 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 463,897 |
| 30 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 470,000 |
| 29 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,020,184 |
| 25 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,347,554 |
| 24 Jan 2024 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 142,850 |
| 23 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 33,333 |
| 19 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,351,768 |
| 18 Jan 2024 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 150,000 |
| 17 Jan 2024 | 0.0065 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 118,883 |
| 16 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 12 Jan 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 710,000 |
| 11 Jan 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 7,940,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.