Australia markets close in 4 hours 21 minutes

S2 Resources Ltd (S2R.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.13000.0000 (0.00%)
As of 11:29AM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.13000.13500.13000.13000.130010,167
21 May 20240.12500.13000.12500.13000.1300362,669
20 May 20240.12000.12500.12000.12500.1250778,320
17 May 20240.13000.13000.12000.12000.1200218,876
16 May 20240.12000.13000.12000.13000.13001,468,706
15 May 20240.12500.12500.12000.12000.1200216,880
14 May 20240.12000.12500.12000.12500.1250204,288
13 May 20240.12000.12000.11500.12000.1200305,916
10 May 20240.11500.11500.11500.11500.115085,671
09 May 20240.12000.12000.12000.12000.120054,800
08 May 20240.11500.12000.11500.12000.1200134,717
07 May 20240.12000.12000.11500.11500.1150430,770
06 May 20240.12500.12500.11500.12000.1200268,858
03 May 20240.12000.12500.12000.12500.12501,285
02 May 20240.12000.13000.12000.12000.1200377,993
01 May 20240.13000.13000.12000.12000.1200186,396
30 Apr 20240.12500.13500.12000.13500.1350594,811
29 Apr 20240.12250.12250.12000.12000.120025,417
26 Apr 20240.12500.12500.12000.12000.1200138,935
24 Apr 20240.12500.12750.12000.12000.1200189,510
23 Apr 20240.12500.13000.12500.13000.130095,265
22 Apr 20240.13000.13000.12500.12500.1250225,248
19 Apr 20240.13500.13500.12500.13000.1300153,655
18 Apr 20240.13000.13500.12500.12500.1250254,200
17 Apr 20240.13500.13500.13500.13500.135053,320
16 Apr 20240.14000.14000.13000.13500.1350257,933
15 Apr 20240.13500.14000.13500.14000.1400299,464
12 Apr 20240.14000.14000.13500.13500.1350108,059
11 Apr 20240.14000.14500.14000.14500.14507,337
10 Apr 20240.14500.14500.13000.13000.1300174,021
09 Apr 20240.14500.14500.14000.14000.140020,439
08 Apr 20240.14000.14500.14000.14500.1450764,009
05 Apr 20240.14500.14500.13500.14000.1400203,149
04 Apr 20240.14000.14500.13500.14500.145064,514
03 Apr 20240.13000.14000.13000.14000.1400350,897
02 Apr 20240.13500.13500.13000.13500.1350116,884
28 Mar 20240.13000.13500.13000.13500.1350332,424
27 Mar 20240.14000.14000.12500.13750.137575,897
26 Mar 20240.12500.13500.12500.13000.1300263,910
25 Mar 20240.13500.13500.13000.13000.1300150,114
22 Mar 20240.13500.13500.13000.13250.132589,946
21 Mar 20240.12500.13000.12500.13000.1300107,243
20 Mar 20240.12750.13000.12500.12500.1250727,508
19 Mar 20240.13000.13000.12500.12500.1250855,932
18 Mar 20240.13500.13500.13000.13000.1300565,722
15 Mar 20240.14000.14000.13000.13000.1300198,586
14 Mar 20240.13500.14000.13500.14000.14006,849
13 Mar 20240.13500.13500.13000.13000.1300200,508
12 Mar 20240.15000.15000.15000.15000.150029,478
11 Mar 20240.15500.15500.14500.14500.145071,191
08 Mar 20240.16000.16000.14500.15500.1550162,974
07 Mar 20240.13000.16000.11500.16000.16001,303,778
06 Mar 20240.14000.14000.12500.12500.1250988,128
05 Mar 20240.13500.14000.13500.13500.1350544,470
04 Mar 20240.13500.14000.13250.13500.1350505,674
01 Mar 20240.13500.13500.13000.13000.1300124,420
29 Feb 20240.13500.13500.13500.13500.1350640,223
28 Feb 20240.14000.14000.13000.13000.1300454,169
27 Feb 20240.14000.14000.13500.14000.1400173,193
26 Feb 20240.14000.14000.13500.14000.1400629,965
23 Feb 20240.13500.13500.13500.13500.13509,911
22 Feb 20240.13500.14000.13500.13500.135027,158
21 Feb 20240.14000.14000.13500.13500.135040,879
20 Feb 20240.13500.14000.13500.13500.135093,354
19 Feb 20240.13500.13500.13000.13000.1300393,846
16 Feb 20240.14500.14500.13500.14000.1400153,404
15 Feb 20240.14500.14500.14000.14500.1450629,210
14 Feb 20240.14000.14500.14000.14500.145088,304
13 Feb 20240.14500.14500.14000.14500.1450137,307
12 Feb 20240.13500.14500.13500.14000.1400246,266
09 Feb 20240.14000.14500.13500.13500.135033,718
08 Feb 20240.14500.14500.13000.14000.1400644,617
07 Feb 20240.14500.14500.13500.13500.1350722,188
06 Feb 20240.14500.14500.14000.14500.145072,752
05 Feb 20240.15000.15000.14500.14500.145081,725
02 Feb 20240.14500.15000.14000.14500.1450103,718
01 Feb 20240.14500.14500.14000.14000.1400226,203
31 Jan 20240.14500.15000.14500.15000.150034,556
30 Jan 20240.13500.15000.13500.14500.1450418,998
29 Jan 20240.15000.15000.13500.13500.1350113,787
25 Jan 20240.14000.15000.14000.15000.1500230,952
24 Jan 20240.13500.14000.13500.14000.1400186,590
23 Jan 20240.14000.14500.13500.13500.1350738,078
22 Jan 20240.14000.14500.14000.14000.1400103,797
19 Jan 20240.14500.15000.14000.14000.1400465,159
18 Jan 20240.14500.14500.14500.14500.1450460,115
17 Jan 20240.15000.15000.14500.14500.1450326,967
16 Jan 20240.15000.15500.15000.15000.150079,921
15 Jan 20240.16000.16000.15500.15500.15502,037
12 Jan 20240.15500.15500.15500.15500.1550156,145
11 Jan 20240.15000.15500.15000.15500.1550257,723
10 Jan 20240.15500.15500.14500.15250.1525763,288
09 Jan 20240.15500.16000.15000.15500.155073,980
08 Jan 20240.15500.16000.15500.15500.1550197,040
05 Jan 20240.15750.16000.15000.15500.1550256,707
04 Jan 20240.15500.16000.15500.16000.1600485,302
03 Jan 20240.15500.16000.15500.15500.1550440,734
02 Jan 20240.16000.16500.15500.15500.1550240,882
29 Dec 20230.16000.16500.15500.16500.1650197,382
28 Dec 20230.16000.16500.15500.16000.1600723,417
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...