Stanmore Resources Limited (SMR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.2900 | 3.3550 | 3.2800 | 3.2800 | 3.2800 | 1,431,189 |
| 24 Apr 2024 | 3.2100 | 3.2900 | 3.1600 | 3.2800 | 3.2800 | 1,721,465 |
| 23 Apr 2024 | 3.2700 | 3.2800 | 3.1650 | 3.2400 | 3.2400 | 1,429,763 |
| 22 Apr 2024 | 3.2400 | 3.2800 | 3.2100 | 3.2500 | 3.2500 | 1,400,626 |
| 19 Apr 2024 | 3.2300 | 3.2600 | 3.1650 | 3.1800 | 3.1800 | 1,412,193 |
| 18 Apr 2024 | 3.3100 | 3.3700 | 3.2750 | 3.2800 | 3.2800 | 1,030,954 |
| 17 Apr 2024 | 3.2000 | 3.3400 | 3.1900 | 3.3000 | 3.3000 | 1,827,138 |
| 16 Apr 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1200 | 3.1200 | 1,269,598 |
| 15 Apr 2024 | 3.2000 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 889,183 |
| 12 Apr 2024 | 3.2600 | 3.2650 | 3.1800 | 3.2400 | 3.2400 | 1,188,050 |
| 11 Apr 2024 | 3.1400 | 3.2600 | 3.1200 | 3.2200 | 3.2200 | 1,722,561 |
| 10 Apr 2024 | 3.0400 | 3.2100 | 3.0300 | 3.2000 | 3.2000 | 1,538,273 |
| 09 Apr 2024 | 3.0300 | 3.0500 | 3.0000 | 3.0100 | 3.0100 | 2,195,611 |
| 08 Apr 2024 | 3.0500 | 3.0500 | 2.9500 | 2.9900 | 2.9900 | 1,047,382 |
| 05 Apr 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 1,041,265 |
| 04 Apr 2024 | 3.1000 | 3.1200 | 3.0100 | 3.0400 | 3.0400 | 2,740,752 |
| 03 Apr 2024 | 3.2200 | 3.2400 | 3.0600 | 3.0700 | 3.0700 | 2,801,456 |
| 02 Apr 2024 | 3.2000 | 3.2650 | 3.1800 | 3.2600 | 3.2600 | 1,469,506 |
| 28 Mar 2024 | 3.2000 | 3.2800 | 3.1900 | 3.2200 | 3.2200 | 2,254,211 |
| 27 Mar 2024 | 3.0700 | 3.1500 | 3.0550 | 3.1500 | 3.1500 | 1,294,841 |
| 26 Mar 2024 | 3.1400 | 3.1750 | 3.0800 | 3.0900 | 3.0900 | 1,128,718 |
| 25 Mar 2024 | 3.1700 | 3.1800 | 3.1150 | 3.1600 | 3.1600 | 884,551 |
| 22 Mar 2024 | 3.2700 | 3.2800 | 3.1300 | 3.1300 | 3.1300 | 3,976,792 |
| 21 Mar 2024 | 3.2700 | 3.3100 | 3.2000 | 3.2900 | 3.2900 | 1,374,898 |
| 20 Mar 2024 | 3.1900 | 3.2700 | 3.1600 | 3.2100 | 3.2100 | 1,058,219 |
| 19 Mar 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1700 | 3.1700 | 4,479,068 |
| 18 Mar 2024 | 3.2000 | 3.2100 | 3.0900 | 3.1400 | 3.1400 | 2,618,722 |
| 15 Mar 2024 | 3.2300 | 3.2800 | 3.2100 | 3.2300 | 3.2300 | 13,267,309 |
| 14 Mar 2024 | 3.2400 | 3.2850 | 3.2000 | 3.2600 | 3.2600 | 1,715,296 |
| 13 Mar 2024 | 3.3400 | 3.3500 | 3.2300 | 3.2300 | 3.2300 | 1,122,601 |
| 12 Mar 2024 | 3.3800 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 1,466,616 |
| 11 Mar 2024 | 3.4700 | 3.4700 | 3.3600 | 3.3900 | 3.3900 | 1,182,700 |
| 08 Mar 2024 | 3.4800 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 1,607,299 |
| 07 Mar 2024 | 3.4200 | 3.4950 | 3.4000 | 3.4700 | 3.4700 | 2,097,027 |
| 06 Mar 2024 | 3.4200 | 3.4400 | 3.3700 | 3.4100 | 3.4100 | 2,714,136 |
| 05 Mar 2024 | 3.4600 | 3.5700 | 3.4300 | 3.4400 | 3.4400 | 3,126,550 |
| 04 Mar 2024 | 3.3600 | 3.4800 | 3.3500 | 3.3800 | 3.3800 | 2,838,860 |
| 01 Mar 2024 | 3.1900 | 3.2900 | 3.1800 | 3.2800 | 3.2800 | 2,621,739 |
| 01 Mar 2024 | 0.127815 Dividend | |||||
| 29 Feb 2024 | 3.3700 | 3.3700 | 3.2900 | 3.3300 | 3.2022 | 3,676,315 |
| 28 Feb 2024 | 3.3400 | 3.4000 | 3.3000 | 3.3600 | 3.2310 | 2,122,183 |
| 27 Feb 2024 | 3.4300 | 3.4500 | 3.3000 | 3.3200 | 3.1926 | 1,995,159 |
| 26 Feb 2024 | 3.6100 | 3.6100 | 3.4350 | 3.4500 | 3.3176 | 1,454,452 |
| 23 Feb 2024 | 3.5000 | 3.5500 | 3.4800 | 3.5000 | 3.3657 | 880,212 |
| 22 Feb 2024 | 3.4200 | 3.4600 | 3.3900 | 3.4500 | 3.3176 | 6,223,165 |
| 21 Feb 2024 | 3.4200 | 3.5000 | 3.3200 | 3.4100 | 3.2791 | 1,836,167 |
| 20 Feb 2024 | 3.5300 | 3.5300 | 3.4400 | 3.4500 | 3.3176 | 815,536 |
| 19 Feb 2024 | 3.5500 | 3.5850 | 3.5000 | 3.5200 | 3.3849 | 487,542 |
| 16 Feb 2024 | 3.5200 | 3.5900 | 3.5200 | 3.5700 | 3.4330 | 1,539,551 |
| 15 Feb 2024 | 3.6100 | 3.6200 | 3.5100 | 3.5200 | 3.3849 | 1,394,998 |
| 14 Feb 2024 | 3.6400 | 3.6400 | 3.5400 | 3.6100 | 3.4714 | 980,258 |
| 13 Feb 2024 | 3.6100 | 3.6800 | 3.6050 | 3.6700 | 3.5291 | 830,444 |
| 12 Feb 2024 | 3.6200 | 3.6500 | 3.5800 | 3.6100 | 3.4714 | 1,064,014 |
| 09 Feb 2024 | 3.7600 | 3.7650 | 3.6400 | 3.6600 | 3.5195 | 1,038,899 |
| 08 Feb 2024 | 3.7600 | 3.7900 | 3.7100 | 3.7300 | 3.5868 | 900,739 |
| 07 Feb 2024 | 3.6800 | 3.7700 | 3.6700 | 3.7700 | 3.6253 | 897,285 |
| 06 Feb 2024 | 3.7500 | 3.7600 | 3.6600 | 3.6900 | 3.5484 | 3,418,225 |
| 05 Feb 2024 | 3.8800 | 3.8900 | 3.7700 | 3.7700 | 3.6253 | 1,001,129 |
| 02 Feb 2024 | 3.8900 | 3.9400 | 3.8650 | 3.9200 | 3.7695 | 707,831 |
| 01 Feb 2024 | 3.9600 | 3.9700 | 3.9000 | 3.9100 | 3.7599 | 728,331 |
| 31 Jan 2024 | 3.9400 | 3.9500 | 3.8600 | 3.9500 | 3.7984 | 1,206,579 |
| 30 Jan 2024 | 3.9000 | 3.9600 | 3.8900 | 3.9500 | 3.7984 | 1,254,782 |
| 29 Jan 2024 | 3.8500 | 3.9400 | 3.8100 | 3.9100 | 3.7599 | 1,687,145 |
| 25 Jan 2024 | 3.8400 | 3.8500 | 3.7200 | 3.8500 | 3.7022 | 3,295,396 |
| 24 Jan 2024 | 3.8200 | 3.8850 | 3.8150 | 3.8300 | 3.6830 | 2,473,177 |
| 23 Jan 2024 | 4.1300 | 4.2100 | 3.8000 | 3.8000 | 3.6541 | 3,280,671 |
| 22 Jan 2024 | 4.2200 | 4.2200 | 4.0700 | 4.0700 | 3.9138 | 1,809,337 |
| 19 Jan 2024 | 4.1000 | 4.2200 | 4.1000 | 4.1900 | 4.0292 | 1,818,832 |
| 18 Jan 2024 | 4.0000 | 4.0250 | 3.9700 | 4.0100 | 3.8561 | 1,227,936 |
| 17 Jan 2024 | 4.0100 | 4.0700 | 4.0100 | 4.0200 | 3.8657 | 887,064 |
| 16 Jan 2024 | 4.0700 | 4.0700 | 4.0150 | 4.0400 | 3.8849 | 1,861,701 |
| 15 Jan 2024 | 3.9400 | 4.0200 | 3.9300 | 3.9900 | 3.8369 | 287,959 |
| 12 Jan 2024 | 3.9600 | 3.9900 | 3.9200 | 3.9300 | 3.7792 | 441,661 |
| 11 Jan 2024 | 4.0000 | 4.0200 | 3.9200 | 3.9700 | 3.8176 | 927,686 |
| 10 Jan 2024 | 4.0400 | 4.0400 | 3.9700 | 4.0100 | 3.8561 | 1,170,573 |
| 09 Jan 2024 | 4.0200 | 4.0500 | 3.9800 | 4.0400 | 3.8849 | 886,829 |
| 08 Jan 2024 | 4.0900 | 4.0900 | 3.9700 | 3.9700 | 3.8176 | 1,161,939 |
| 05 Jan 2024 | 4.0800 | 4.1600 | 4.0800 | 4.1000 | 3.9426 | 1,843,804 |
| 04 Jan 2024 | 4.0200 | 4.0300 | 3.9800 | 4.0200 | 3.8657 | 1,441,519 |
| 03 Jan 2024 | 4.0500 | 4.1100 | 3.9900 | 4.0100 | 3.8561 | 1,061,802 |
| 02 Jan 2024 | 4.0100 | 4.0600 | 3.9800 | 4.0600 | 3.9042 | 655,897 |
| 29 Dec 2023 | 4.0100 | 4.0300 | 3.9750 | 4.0100 | 3.8561 | 422,875 |
| 28 Dec 2023 | 3.9600 | 4.0200 | 3.9500 | 4.0200 | 3.8657 | 701,827 |
| 27 Dec 2023 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.8080 | 891,409 |
| 22 Dec 2023 | 3.9100 | 3.9200 | 3.8450 | 3.8900 | 3.7407 | 897,230 |
| 21 Dec 2023 | 3.8500 | 3.8900 | 3.8000 | 3.8900 | 3.7407 | 1,632,015 |
| 20 Dec 2023 | 3.9000 | 3.9300 | 3.8350 | 3.8600 | 3.7118 | 443,472 |
| 19 Dec 2023 | 3.8000 | 3.8700 | 3.8000 | 3.8600 | 3.7118 | 848,962 |
| 18 Dec 2023 | 3.7900 | 3.8300 | 3.7500 | 3.7900 | 3.6445 | 422,765 |
| 15 Dec 2023 | 3.7900 | 3.8400 | 3.7500 | 3.7900 | 3.6445 | 1,192,221 |
| 14 Dec 2023 | 3.8400 | 3.8400 | 3.7400 | 3.7900 | 3.6445 | 1,112,106 |
| 13 Dec 2023 | 3.8000 | 3.8100 | 3.7500 | 3.7800 | 3.6349 | 883,896 |
| 12 Dec 2023 | 3.7900 | 3.8500 | 3.7700 | 3.8200 | 3.6734 | 958,817 |
| 11 Dec 2023 | 3.8200 | 3.8400 | 3.7600 | 3.7700 | 3.6253 | 649,049 |
| 08 Dec 2023 | 3.8700 | 3.9000 | 3.8100 | 3.8200 | 3.6734 | 883,661 |
| 07 Dec 2023 | 3.8500 | 3.9000 | 3.7700 | 3.8500 | 3.7022 | 1,580,856 |
| 06 Dec 2023 | 3.8200 | 3.8800 | 3.8000 | 3.8700 | 3.7215 | 1,279,193 |
| 05 Dec 2023 | 3.7300 | 3.8500 | 3.7200 | 3.8200 | 3.6734 | 3,011,280 |
| 04 Dec 2023 | 3.7600 | 3.8100 | 3.6600 | 3.7500 | 3.6061 | 5,597,074 |
| 04 Dec 2023 | 0.088396 Dividend | |||||
| *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.