Australia markets closed

S2 Resources Ltd (S2R.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0820-0.0010 (-1.20%)
At close: 02:28PM AEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20240.08400.08400.08200.08200.0820335,372
19 Sept 20240.08300.08300.08000.08300.0830335,665
18 Sept 20240.08600.08800.08000.08800.0880398,944
17 Sept 20240.08800.08800.08600.08600.086064,584
16 Sept 20240.08900.08900.08700.08800.088076,973
13 Sept 20240.08600.09000.08000.08800.0880668,704
12 Sept 20240.08600.09000.08600.08800.088057,920
11 Sept 20240.08500.09200.08500.08500.0850392,124
10 Sept 20240.08700.09200.08600.08900.0890264,657
09 Sept 20240.08900.09400.08900.09400.0940280,700
06 Sept 20240.09000.09500.09000.09100.0910149,202
05 Sept 20240.08700.09500.08500.08500.0850418,274
04 Sept 20240.09100.09200.08600.08800.0880202,852
03 Sept 20240.10000.10000.08800.09000.09001,689,036
02 Sept 20240.10500.11500.10500.11000.1100154,117
30 Aug 20240.11500.12500.11500.12500.125033,483
29 Aug 20240.10500.11500.10500.11500.1150100,468
28 Aug 20240.10000.12500.10000.12500.1250315,832
27 Aug 20240.11000.11000.10000.11000.1100266,741
26 Aug 20240.11000.11500.10500.10500.105045,301
23 Aug 20240.11000.11000.10500.10500.105031,597
22 Aug 20240.10500.11000.10500.11000.1100186,007
21 Aug 20240.10500.10500.10500.10500.105082,350
20 Aug 20240.10500.10500.10500.10500.1050214,180
19 Aug 20240.10500.10500.09900.10500.1050434,574
16 Aug 20240.11000.11000.10000.11000.1100443,363
15 Aug 20240.11500.11500.11500.11500.115043,500
14 Aug 20240.10500.11000.10500.11000.110065,326
13 Aug 20240.11000.11000.10500.10500.1050113,036
12 Aug 20240.11250.11500.11000.11500.115049,295
09 Aug 20240.10500.11500.10500.11500.115073,812
08 Aug 20240.11000.11000.09800.09800.0980305,824
07 Aug 20240.11000.11500.10500.11000.1100256,373
06 Aug 20240.11000.12000.10500.11000.11001,052,650
05 Aug 20240.10500.11000.10500.11000.1100110,219
02 Aug 20240.11000.11000.11000.11000.110054,454
01 Aug 20240.12000.12000.11500.11500.1150100,300
31 July 20240.11000.12000.10500.12000.1200475,453
30 July 20240.11000.11500.11000.11500.115045,063
29 July 20240.12000.12000.11000.11500.1150120,496
26 July 20240.11500.12500.11500.11500.1150194,566
25 July 20240.12000.12000.11000.12000.1200583,258
24 July 20240.12000.13000.12000.13000.1300354,413
23 July 20240.12500.12500.11000.11000.1100217,259
22 July 20240.11500.12500.11000.12500.125057,270
19 July 20240.12000.13000.11000.11000.110058,307
18 July 20240.11000.12000.10500.12000.12001,285,773
17 July 20240.10000.10000.09900.10000.1000270,271
16 July 20240.10000.11000.10000.10000.1000578,252
15 July 20240.11000.11000.10000.10000.1000112,893
12 July 20240.10500.11000.10000.11000.1100399,691
11 July 20240.10000.10500.10000.10500.105066,468
10 July 20240.10250.10250.10000.10000.100025,457
09 July 20240.10000.11000.09800.11000.1100146,307
08 July 20240.10000.11500.10000.10500.1050623,914
05 July 20240.10000.10000.10000.10000.1000150,288
04 July 20240.09600.09600.09600.09600.0960-
03 July 20240.09700.10000.09600.09600.0960345,856
02 July 20240.09600.09700.09600.09700.097021,208
01 July 20240.09200.09400.09200.09400.0940309,997
28 June 20240.09200.09400.09000.09100.0910334,504
27 June 20240.09100.09500.09100.09200.0920249,940
26 June 20240.09100.09300.09000.09100.0910557,196
25 June 20240.09200.09300.09200.09300.093052,391
24 June 20240.10500.10500.09200.09200.0920757,015
21 June 20240.10000.10000.10000.10000.1000224,794
20 June 20240.09900.10000.09900.09900.0990289,469
19 June 20240.10500.10500.09800.09900.0990407,238
18 June 20240.09900.10500.09900.10500.1050258,777
17 June 20240.11000.11000.09700.09900.09901,317,361
14 June 20240.11000.11000.10500.11000.1100122,050
13 June 20240.11000.11000.10500.10500.1050295,540
12 June 20240.11500.11750.11000.11000.1100515,047
11 June 20240.11500.12000.11500.12000.12003,278,687
07 June 20240.12000.12500.12000.12500.1250162,427
06 June 20240.11500.12500.11500.12500.1250186,300
05 June 20240.12500.12500.11500.12500.125051,437
04 June 20240.12000.12500.12000.12500.1250120,636
03 June 20240.12000.12000.11500.12000.1200400,305
31 May 20240.12000.12000.12000.12000.120032,438
30 May 20240.12500.12500.12500.12500.125010,000
29 May 20240.12500.12500.12000.12000.1200154,155
28 May 20240.12500.12500.12500.12500.125062,774
27 May 20240.12500.12500.12500.12500.125087,665
24 May 20240.12500.12500.12000.12500.1250272,805
23 May 20240.12500.12500.12500.12500.125039,857
22 May 20240.13000.13500.12500.12500.125037,163
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...