Australia markets close in 3 hours 25 minutes

Shriro Holdings Limited (SHM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7800-0.0100 (-1.27%)
As of 11:40AM AEDT. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.78000.78000.78000.78000.78003
05 Dec 20220.81500.81500.79000.79000.79004,931
02 Dec 20220.78500.78500.78500.78500.78509,181
01 Dec 20220.78500.78500.78500.78500.7850-
30 Nov 20220.76000.81000.76000.78500.785028,922
29 Nov 20220.76500.76500.76000.76000.760015,287
28 Nov 20220.77500.77500.76500.77500.7750781
25 Nov 20220.77000.77250.77000.77250.77253
24 Nov 20220.75000.77000.75000.77000.77009,525
23 Nov 20220.76750.76750.76750.76750.7675645
22 Nov 20220.80000.80000.75000.75500.755044,689
21 Nov 20220.77500.80000.77500.80000.800075,537
18 Nov 20220.78000.78000.75500.75500.755044,905
17 Nov 20220.80000.80000.78000.78000.78001,289
16 Nov 20220.79000.80000.79000.80000.800069,908
15 Nov 20220.78000.79000.78000.79000.790060,207
14 Nov 20220.79000.79000.78000.78000.780013,842
11 Nov 20220.78000.79000.78000.79000.790026,628
10 Nov 20220.78000.78000.78000.78000.78003
09 Nov 20220.79000.79000.78000.78000.78004,004
08 Nov 20220.78250.78500.78250.78500.785014,093
07 Nov 20220.80000.80000.78000.79000.790012,271
04 Nov 20220.79000.79000.77500.79000.790024,975
03 Nov 20220.77000.78000.77000.78000.780077,656
02 Nov 20220.75500.77000.75000.77000.770075,399
01 Nov 20220.75500.75500.72000.72000.720010,484
31 Oct 20220.70500.72500.70000.72500.725099,682
28 Oct 20220.70000.70500.69500.70000.7000307,658
27 Oct 20220.70500.70500.69500.69500.695046,606
26 Oct 20220.71000.71000.70000.70000.700065,746
25 Oct 20220.72500.74000.70500.70500.705038,412
24 Oct 20220.72500.72500.72500.72500.7250-
21 Oct 20220.72500.72500.72500.72500.7250-
20 Oct 20220.72000.72500.72000.72500.725060,653
19 Oct 20220.72000.73500.71750.72000.720021,308
18 Oct 20220.71500.72000.71500.72000.72003,752
17 Oct 20220.72000.72000.71000.71500.71506,028
14 Oct 20220.71500.71500.69000.71500.715016,406
13 Oct 20220.70000.71500.69500.71500.71502,198
12 Oct 20220.69500.72000.69500.72000.7200583
11 Oct 20220.69000.72000.69000.72000.720015,001
10 Oct 20220.69000.71000.68500.69000.6900108,507
07 Oct 20220.69000.69000.69000.69000.690028,521
06 Oct 20220.69500.69500.68500.69000.690015,702
05 Oct 20220.69000.70000.68000.68500.685063,408
04 Oct 20220.69000.69000.68500.69000.690034,465
03 Oct 20220.69500.69500.68750.69000.690030,125
30 Sept 20220.69500.69500.69000.69000.69006,781
29 Sept 20220.69000.70500.68000.69000.690068,346
28 Sept 20220.70500.70500.70000.70000.700026,309
27 Sept 20220.71000.71000.70500.71000.710017,687
26 Sept 20220.71000.74500.71000.71000.710062,649
23 Sept 20220.73000.73000.71000.71000.710025,622
21 Sept 20220.73000.73500.72000.73000.730070,499
20 Sept 20220.71500.73000.71500.71500.715040,662
19 Sept 20220.75000.75000.71500.71500.71501,491
16 Sept 20220.73500.73500.72000.73000.730069,039
15 Sept 20220.74000.74000.72000.73500.735021,783
14 Sept 20220.73500.74500.73000.74000.740037,269
13 Sept 20220.73500.74000.73000.74000.740021,942
12 Sept 20220.75000.75000.74000.74000.740031,506
09 Sept 20220.75500.75500.73000.75000.750035,203
08 Sept 20220.78000.78000.72000.75500.755024,998
08 Sept 20220.04 Dividend
07 Sept 20220.81000.82000.81000.81000.770087,172
06 Sept 20220.82000.82000.81000.81000.770062,564
05 Sept 20220.82500.83500.82000.82500.784327,705
02 Sept 20220.85000.85000.82000.82500.784381,354
01 Sept 20220.82500.83500.82500.83500.793879,297
31 Aug 20220.87000.87000.82000.83000.78905,190
30 Aug 20220.86000.86500.81500.86500.8223332,575
29 Aug 20220.86500.87000.85000.87000.82708,646
26 Aug 20220.87000.87000.85000.86000.817516,448
25 Aug 20220.84500.85750.84500.85500.812816,705
24 Aug 20220.85000.85000.83500.84000.79853,594
23 Aug 20220.85000.85000.83000.83750.796111,792
22 Aug 20220.84500.87000.82500.83000.789089,452
19 Aug 20220.83000.87000.83000.86000.817539,239
18 Aug 20220.85250.86000.85250.86000.8175249
17 Aug 20220.83500.83500.82500.83000.78909,566
16 Aug 20220.82500.83500.82000.82000.779513,650
15 Aug 20220.82000.82500.80000.82500.78434,534
12 Aug 20220.82000.82000.82000.82000.7795-
11 Aug 20220.83000.83000.81000.82000.77954,499
10 Aug 20220.83500.83500.80500.80500.76525,648
09 Aug 20220.82500.83500.81000.83000.789017,938
08 Aug 20220.82000.82500.79500.79500.755732,372
05 Aug 20220.82000.82500.79000.81000.770016,064
04 Aug 20220.81000.82500.80000.80000.760531,205
03 Aug 20220.80000.80000.80000.80000.760519,810
02 Aug 20220.79500.79500.79500.79500.75576,037
01 Aug 20220.79000.79000.78000.78000.741510,007
29 July 20220.77000.77500.77000.77000.732059,003
28 July 20220.79000.79000.77000.77000.732034,953
27 July 20220.78000.78000.77000.77000.732024,719
26 July 20220.79000.79000.79000.79000.75107,220
25 July 20220.79000.79500.78750.79500.75575,439
22 July 20220.76000.76000.76000.76000.7225-
21 July 20220.75000.78000.75000.76000.7225112,741
20 July 20220.78000.78000.75000.75000.713077,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...