Australia Markets open in 6 hrs 55 mins

S2 Resources Ltd (S2R.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.14000.0000 (0.00%)
At close: 03:36PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 2022------
29 June 20220.13500.14000.13500.14000.140061,062
28 June 20220.14500.14500.13500.14000.1400262,874
27 June 20220.14000.14500.14000.14500.1450221,542
24 June 20220.14000.14000.13000.13000.1300295,108
23 June 20220.13000.14000.13000.13000.1300155,128
22 June 20220.13500.13500.12500.13000.1300403,260
21 June 20220.13500.14000.13500.14000.1400713,124
20 June 20220.15000.15000.13500.13500.13501,258,208
17 June 20220.15500.15500.14500.14500.1450217,629
16 June 20220.15500.15500.14500.15500.1550866,802
15 June 20220.16500.16500.15500.15500.1550413,447
14 June 20220.16500.17000.15500.16500.1650805,394
10 June 20220.18000.18000.17000.18000.1800276,393
09 June 20220.18000.18000.17500.18000.1800957,755
08 June 20220.18000.18500.17500.17750.1775532,869
07 June 20220.18000.18000.17500.18000.1800423,471
06 June 20220.18000.18000.17500.17500.175032,962
03 June 20220.18500.18500.18000.18000.180019,091
02 June 20220.19000.19000.18000.18000.1800107,894
01 June 20220.19000.19000.18500.19000.1900156,682
31 May 20220.19000.19500.18500.19000.1900604,559
30 May 20220.18000.18500.18000.18500.1850204,855
27 May 20220.18500.18500.17500.17500.175071,951
26 May 20220.19000.19000.18000.18500.1850342,086
25 May 20220.18500.19500.18000.19000.1900408,733
24 May 20220.18500.18500.18000.18000.180044,620
23 May 20220.19000.19000.17500.17500.1750534,298
20 May 20220.17500.19000.17000.18500.1850649,030
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...