Australia markets close in 1 hour 46 minutes

S2 Resources Ltd (S2R.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1750-0.0050 (-2.78%)
As of 1:34PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.18000.18200.17500.17500.1750251,043
10 May 20210.18500.19500.18000.18000.1800372,300
07 May 20210.19000.19500.18500.18500.18501,628,963
06 May 20210.18500.19000.18500.18500.1850557,488
05 May 20210.18500.18500.18000.18500.1850535,114
04 May 20210.17500.20000.17500.18500.18503,107,256
03 May 20210.17000.17500.17000.17000.1700523,463
30 Apr 20210.16500.16500.16500.16500.1650-
29 Apr 20210.16000.16500.16000.16500.165057,211
28 Apr 20210.15500.16500.15500.16500.1650134,129
27 Apr 20210.15750.16000.15750.16000.1600188,428
26 Apr 20210.15500.16000.15500.15500.1550114,031
23 Apr 20210.15500.16000.15500.15500.1550106,039
22 Apr 20210.16000.16500.15500.15500.155085,126
21 Apr 20210.18000.18000.17000.17000.1700448,883
20 Apr 20210.16500.17000.16500.17000.1700385,126
19 Apr 20210.15500.16500.15500.16000.1600282,543
16 Apr 20210.14500.15000.14500.15000.150097,592
15 Apr 20210.15000.15000.14000.14500.1450149,075
14 Apr 20210.15000.15000.15000.15000.150081,183
13 Apr 20210.15000.15500.15000.15000.1500182,823
12 Apr 20210.15000.15000.15000.15000.150016,000
09 Apr 20210.15500.15500.15000.15000.1500313,843
08 Apr 20210.15500.15500.15500.15500.1550141,387
07 Apr 20210.15000.15500.15000.15500.1550133,196
06 Apr 20210.15500.15500.14500.15000.1500330,533
01 Apr 20210.15500.16000.15500.16000.160066,250
31 Mar 20210.16500.16500.16000.16000.1600643,103
30 Mar 20210.17000.17000.17000.17000.170020,000
29 Mar 20210.17000.17500.17000.17000.1700343,383
26 Mar 20210.17000.17500.17000.17000.170052,233
25 Mar 20210.17500.17500.17000.17000.170076,631
24 Mar 20210.17000.18500.17000.17500.1750120,814
23 Mar 20210.18000.18500.17000.17000.1700241,976
22 Mar 20210.17000.19000.17000.17000.1700354,036
19 Mar 20210.17500.17500.16500.16500.1650163,404
18 Mar 20210.17500.17500.17000.17500.175013,928
17 Mar 20210.17000.17500.17000.17500.175030,914
16 Mar 20210.18000.19500.16500.16500.1650375,161
15 Mar 20210.17000.19000.16000.16500.1650652,541
12 Mar 20210.16000.17500.16000.17000.1700300,972
11 Mar 20210.17000.17000.16000.16000.160098,775
10 Mar 20210.16500.16500.16500.16500.165025,000
09 Mar 20210.16000.16000.15500.16000.1600133,582
08 Mar 20210.16000.16000.16000.16000.1600124,243
05 Mar 20210.16000.16000.15000.15000.1500178,410
04 Mar 20210.16000.17000.16000.16500.1650301,496
03 Mar 20210.16500.16500.15500.15500.1550188,000
02 Mar 20210.15500.16500.15000.16500.1650150,304
01 Mar 20210.16500.16500.15500.16000.1600229,291
26 Feb 20210.17000.17000.16500.16500.1650150,899
25 Feb 20210.17500.17500.16000.16500.1650230,938
24 Feb 20210.17000.17000.17000.17000.170046,932
23 Feb 20210.17500.17500.17000.17000.1700195,711
22 Feb 20210.17500.18000.17000.17000.1700316,632
19 Feb 20210.17000.17500.16500.17500.1750392,499
18 Feb 20210.18000.18000.17000.17000.1700242,600
17 Feb 20210.18000.18000.17000.17500.1750303,867
16 Feb 20210.18500.18500.18000.18000.1800150,617
15 Feb 20210.18000.18500.18000.18500.185082,697
12 Feb 20210.18500.18500.17500.17500.1750572,542
11 Feb 20210.19000.19000.18500.18500.1850359,567
10 Feb 20210.17500.18500.17500.18500.1850252,652
09 Feb 20210.18000.18000.17500.17500.1750437,398
08 Feb 20210.18500.18500.17500.18500.1850277,683
05 Feb 20210.18500.19000.18000.18500.1850252,412
04 Feb 20210.18500.19000.18500.18500.1850152,609
03 Feb 20210.19000.19000.18500.19000.1900588,793
02 Feb 20210.19000.19500.19000.19500.1950218,142
01 Feb 20210.18500.20000.17500.19000.1900760,241
29 Jan 20210.20000.20000.18500.18500.1850687,522
28 Jan 20210.20000.20000.19000.19000.1900863,904
27 Jan 20210.20500.21000.20000.20000.2000686,623
25 Jan 20210.20500.21000.20000.20000.2000441,795
22 Jan 20210.21500.22000.20000.20500.20501,215,043
21 Jan 20210.20000.22000.20000.21500.21501,544,540
20 Jan 20210.20500.20500.20000.20000.200085,449
19 Jan 20210.21000.21000.20000.20500.2050381,471
18 Jan 20210.19500.21500.19000.20500.20501,096,181
15 Jan 20210.19000.19500.18500.19500.1950260,954
14 Jan 20210.20000.20000.18500.18500.1850171,367
13 Jan 20210.20000.20500.20000.20000.2000323,717
12 Jan 20210.18500.21500.18500.20500.20501,685,446
11 Jan 20210.18000.19000.18000.18500.1850104,649
08 Jan 20210.18500.19000.18000.19000.1900473,120
07 Jan 20210.19000.19000.18000.19000.1900702,617
06 Jan 20210.19000.19500.18000.18000.18001,721,982
05 Jan 20210.22500.23500.18500.18500.18503,219,797
04 Jan 20210.15000.25000.14750.22000.22009,217,945
31 Dec 20200.13000.13000.13000.13000.1300-
30 Dec 20200.12500.13000.12500.13000.1300701,274
29 Dec 20200.13500.13500.13000.13500.1350113,118
24 Dec 20200.14000.14000.13500.13500.135043,083
23 Dec 20200.14000.14000.13000.13500.1350325,762
22 Dec 20200.14000.14000.13000.13000.1300475,740
21 Dec 20200.13000.14000.13000.14000.1400408,846
18 Dec 20200.13000.13000.12500.13000.1300446,171
17 Dec 20200.12500.13500.11500.12500.12501,501,040
16 Dec 20200.12000.12750.12000.12000.1200605,045
15 Dec 20200.13500.13500.11500.11500.11501,373,124
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...