Australia markets closed

S2 Resources Ltd (S2R.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2100-0.0100 (-4.55%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
21 Dec 20210.17500.17500.17000.17000.1700205,731
20 Dec 20210.18000.18000.17000.17000.1700351,066
17 Dec 20210.17500.18500.17500.18000.1800278,562
16 Dec 20210.18000.18000.17000.17000.1700133,292
15 Dec 20210.18500.18500.17500.17500.1750415,305
14 Dec 20210.19500.19500.18500.18500.1850212,254
13 Dec 20210.18500.19500.18500.19500.1950181,251
10 Dec 20210.19000.20000.18500.18500.1850318,357
09 Dec 20210.18000.19000.18000.19000.1900603,929
08 Dec 20210.17500.17500.17000.17500.1750314,709
07 Dec 20210.17500.17500.17000.17000.1700199,999
06 Dec 20210.18000.18000.17000.17000.1700901,285
03 Dec 20210.19000.19500.18000.18000.1800673,190
02 Dec 20210.19500.20000.19000.19000.1900870,241
01 Dec 20210.20500.21000.19000.19000.19001,626,090
30 Nov 20210.20500.22000.20500.21500.2150541,106
29 Nov 20210.21000.21000.20000.21000.2100505,091
26 Nov 20210.22000.22000.21000.21500.2150760,654
25 Nov 20210.21500.22500.21000.22000.2200683,902
24 Nov 20210.22500.22500.20500.21500.2150584,240
23 Nov 20210.19500.22000.19500.22000.22001,814,820
22 Nov 20210.19000.20000.19000.20000.2000665,418
19 Nov 20210.20000.20500.18500.19000.1900708,348
18 Nov 20210.21000.21000.20000.20000.20001,037,055
17 Nov 20210.20500.21500.20500.21000.21001,223,500
16 Nov 20210.22500.22500.20000.20000.20002,810,025
15 Nov 20210.20500.23000.20500.22500.22504,627,302
12 Nov 20210.20000.21000.19500.20000.20003,948,071
11 Nov 20210.18500.21000.18000.20000.20005,975,134
10 Nov 20210.17500.18000.17500.18000.18003,722,009
09 Nov 20210.18000.19000.17500.18000.18002,255,325
08 Nov 20210.17000.18500.17000.18000.18001,671,983
05 Nov 20210.18000.19000.16500.16500.16502,413,423
04 Nov 20210.18500.19500.17500.18000.18003,825,235
03 Nov 20210.16500.19000.16500.19000.19005,636,482
02 Nov 20210.17000.17250.15500.16000.16002,787,130
01 Nov 20210.18500.18500.16500.17000.170017,154,052
29 Oct 20210.11000.17000.11000.17000.170025,377,338
28 Oct 20210.08500.08500.08400.08400.0840350,237
27 Oct 20210.08800.08850.08500.08500.0850476,659
26 Oct 20210.08700.08700.08600.08600.0860263,123
25 Oct 20210.08900.08900.08700.08800.088072,846
22 Oct 20210.08600.08900.08600.08900.08901,116,056
21 Oct 20210.08600.08700.08500.08700.0870263,011
20 Oct 20210.08400.08500.08400.08400.0840337,809
19 Oct 20210.08700.08700.08400.08400.08401,111,888
18 Oct 20210.09000.09100.08800.08900.0890272,930
15 Oct 20210.08600.09000.08600.08800.0880287,418
14 Oct 20210.08900.09000.08900.09000.0900310,000
13 Oct 20210.08700.08800.08700.08700.0870233,274
12 Oct 20210.08900.09100.08800.08900.0890333,306
11 Oct 20210.09500.09500.09000.09000.0900137,684
08 Oct 20210.09100.09100.09000.09000.0900155,500
07 Oct 20210.09000.09500.09000.09500.0950481,813
06 Oct 20210.09000.09300.09000.09000.0900525,055
05 Oct 20210.09300.09300.08800.08800.0880345,093
04 Oct 20210.09300.09300.09000.09300.093032,527
01 Oct 20210.08900.09200.08900.08900.0890186,000
30 Sept 20210.08700.08700.08500.08500.085077,606
29 Sept 20210.08900.08900.08900.08900.0890-
28 Sept 20210.09300.09300.08700.08900.0890486,232
27 Sept 20210.09100.09100.09100.09100.091010,000
24 Sept 20210.09000.09100.09000.09100.0910314,758
23 Sept 20210.09000.09200.09000.09100.0910633,448
22 Sept 20210.09400.09400.08700.08700.0870312,244
21 Sept 20210.09200.09300.09200.09300.0930114,238
20 Sept 20210.09800.09800.09200.09200.0920841,756
17 Sept 20210.10000.11000.09600.09900.0990611,838
16 Sept 20210.10000.10500.09900.10500.1050513,630
15 Sept 20210.09900.10000.09500.10000.1000447,646
14 Sept 20210.09600.09900.09600.09900.0990105,884
13 Sept 20210.09900.09900.09600.09600.0960308,757
10 Sept 20210.10000.10000.09800.09800.0980544,798
09 Sept 20210.11500.11500.09600.09900.09903,528,322
08 Sept 20210.11500.11750.11000.11500.11501,196,431
07 Sept 20210.12500.12500.11500.11500.1150676,236
06 Sept 20210.12000.12750.12000.12500.1250899,781
03 Sept 20210.12500.12500.12000.12000.1200281,531
02 Sept 20210.13000.14000.13000.13500.13501,021,036
01 Sept 20210.12500.12750.12500.12500.1250231,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...