Australia markets open in 7 hours 23 minutes

S2 Resources Ltd (S2R.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650+0.0050 (+3.13%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 20220.17000.17000.16500.16500.1650511,879
18 May 20220.15500.16500.15500.16000.1600502,404
17 May 20220.15500.15500.15500.15500.1550247
16 May 20220.15000.15500.15000.15000.1500339,044
13 May 20220.15000.15000.15000.15000.1500245,569
12 May 20220.15000.15500.15000.15000.1500464,516
11 May 20220.15000.15000.15000.15000.150087,368
10 May 20220.16000.16000.14500.15000.1500496,324
09 May 20220.17000.17000.15500.15500.1550192,722
06 May 20220.15500.17000.15500.17000.17001,169,576
05 May 20220.16500.16500.15500.16000.1600862,844
04 May 20220.15000.16000.15000.15000.1500623,905
03 May 20220.14500.14750.14500.14500.145089,360
02 May 20220.16250.16250.14500.14500.1450709,039
29 Apr 20220.15500.16000.15500.15500.1550269,413
28 Apr 20220.15500.15500.15500.15500.1550391,029
27 Apr 20220.15500.16500.15500.15500.1550584,048
26 Apr 20220.15500.16000.15000.16000.1600676,333
22 Apr 20220.16000.16000.15000.16000.1600799,832
21 Apr 20220.16500.17000.16500.16500.1650310,116
20 Apr 20220.17000.17000.16000.16000.1600525,935
19 Apr 20220.17000.17000.16500.17000.1700379,959
14 Apr 20220.17000.17000.16750.17000.1700209,272
13 Apr 20220.17000.17000.17000.17000.170036,000
12 Apr 20220.17000.17000.17000.17000.170048,401
11 Apr 20220.17000.17000.16750.17000.1700160,038
08 Apr 20220.17500.17500.17000.17000.1700642,825
07 Apr 20220.18000.18000.18000.18000.1800-
06 Apr 20220.18000.18000.17500.18000.1800162,324
05 Apr 20220.18500.18500.18000.18000.1800135,625
04 Apr 20220.17500.18500.17500.18500.1850289,526
01 Apr 20220.18000.18000.17500.18000.1800912,998
31 Mar 20220.17000.18000.17000.17500.1750687,525
30 Mar 20220.17500.17500.17000.17000.170052,946
29 Mar 20220.17000.17500.17000.17500.1750111,316
28 Mar 20220.17000.17500.17000.17250.1725156,802
25 Mar 20220.17500.18000.17000.17000.1700139,291
24 Mar 20220.17500.17500.17000.17250.172591,172
23 Mar 20220.17500.18000.17500.18000.1800389,543
22 Mar 20220.17500.18000.17500.18000.1800106,835
21 Mar 20220.17500.18000.17500.18000.1800341,086
18 Mar 20220.16500.17500.16500.17500.1750241,270
17 Mar 20220.17000.17000.17000.17000.1700178,135
16 Mar 20220.17000.17000.16500.16500.1650123,111
15 Mar 20220.16500.17000.16500.16500.1650811,219
14 Mar 20220.17500.17500.17000.17000.1700426,516
11 Mar 20220.17500.18000.17250.17500.1750581,318
10 Mar 20220.17500.18000.17500.17500.1750619,252
09 Mar 20220.17500.17500.17000.17500.1750367,292
08 Mar 20220.17500.17500.16500.16500.1650789,279
07 Mar 20220.17500.18000.17000.17000.1700570,059
04 Mar 20220.17500.18000.17500.18000.1800368,650
03 Mar 20220.17500.18000.17000.17500.1750404,055
02 Mar 20220.18000.18000.16500.16500.1650711,600
01 Mar 20220.17500.17500.17500.17500.1750232,805
28 Feb 20220.19000.19000.17500.17500.1750436,267
25 Feb 20220.17500.18500.17500.18000.1800324,884
24 Feb 20220.19000.19500.17000.17000.1700761,187
23 Feb 20220.17500.18500.17500.18500.185074,519
22 Feb 20220.18500.18500.17500.17500.1750603,892
21 Feb 20220.19500.19500.19500.19500.195034,458
18 Feb 20220.21500.21500.19000.20000.2000194,495
17 Feb 20220.19000.20500.19000.20000.2000726,396
16 Feb 20220.18500.19000.18000.19000.1900455,847
15 Feb 20220.18000.18500.17500.17500.1750206,291
14 Feb 20220.17500.18500.17500.17500.1750908,647
11 Feb 20220.18500.18500.17500.18000.1800264,403
10 Feb 20220.18000.18500.17500.18000.1800242,247
09 Feb 20220.18500.18500.18000.18000.1800527,767
08 Feb 20220.19000.19250.18000.18000.1800415,003
07 Feb 20220.18500.19000.17500.18500.1850623,105
04 Feb 20220.19000.20000.19000.19000.1900348,526
03 Feb 20220.17500.19000.17500.18500.1850658,158
02 Feb 20220.17500.17500.17000.17000.1700671,571
01 Feb 20220.18000.18500.17000.17000.1700348,130
31 Jan 20220.18000.18500.18000.18000.1800455,978
28 Jan 20220.18500.19500.18000.18000.1800233,525
27 Jan 20220.18000.19000.18000.18500.1850301,714
25 Jan 20220.20500.20500.18000.19000.1900422,646
24 Jan 20220.21000.21250.19500.19500.19501,287,849
21 Jan 20220.22000.22000.21000.21000.2100744,501
20 Jan 20220.21500.22000.21000.22000.2200379,085
19 Jan 20220.22000.22000.21000.21000.2100332,911
18 Jan 20220.21000.22500.21000.22500.2250982,739
17 Jan 20220.20500.21000.20500.21000.2100125,669
14 Jan 20220.21000.21000.20500.21000.2100536,477
13 Jan 20220.20500.21500.19500.21500.2150796,133
12 Jan 20220.20500.21000.20500.20500.205072,124
11 Jan 20220.20500.21500.20500.20500.2050684,130
10 Jan 20220.20000.20500.20000.20500.2050364,731
07 Jan 20220.19000.20000.19000.20000.2000619,211
06 Jan 20220.19500.20000.19000.19000.1900491,562
05 Jan 20220.19000.20500.19000.19000.19001,087,705
04 Jan 20220.18500.19000.18500.18500.1850626,277
31 Dec 20210.18000.18500.18000.18500.1850267,307
30 Dec 20210.18000.18500.17500.18000.1800387,907
29 Dec 20210.19000.20000.19000.19000.1900217,611
24 Dec 20210.18000.19000.18000.18500.1850215,741
23 Dec 20210.18000.18000.17500.18000.1800214,929
22 Dec 20210.18000.18000.17500.18000.1800519,437
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...