Mail

SHM.AX - Shriro Holdings Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	0.7300	0.7300	0.7100	0.7300	0.7300	23,328
25 May 2023	0.7150	0.7150	0.7150	0.7150	0.7150	-
24 May 2023	0.7300	0.7300	0.7150	0.7150	0.7150	11,618
23 May 2023	0.7300	0.7300	0.7300	0.7300	0.7300	14
22 May 2023	0.7600	0.7600	0.7400	0.7400	0.7400	10,142
19 May 2023	0.7400	0.7700	0.7150	0.7300	0.7300	42,601
18 May 2023	0.7300	0.7300	0.7250	0.7250	0.7250	456
17 May 2023	0.7100	0.7200	0.7100	0.7100	0.7100	27,105
16 May 2023	0.7150	0.7300	0.7100	0.7300	0.7300	27,520
15 May 2023	0.7400	0.7400	0.7150	0.7200	0.7200	50,067
12 May 2023	0.7650	0.7650	0.7450	0.7450	0.7450	35,307
11 May 2023	0.7650	0.7650	0.7500	0.7500	0.7500	23,776
10 May 2023	0.7650	0.7650	0.7650	0.7650	0.7650	-
09 May 2023	0.7600	0.7700	0.7600	0.7650	0.7650	75,093
08 May 2023	0.7500	0.7500	0.7500	0.7500	0.7500	200
05 May 2023	0.7500	0.7550	0.7400	0.7400	0.7400	54,603
04 May 2023	0.7400	0.7500	0.7400	0.7500	0.7500	13,553
03 May 2023	0.7550	0.7550	0.7450	0.7450	0.7450	9,496
02 May 2023	0.7600	0.7600	0.7600	0.7600	0.7600	10,000
01 May 2023	0.7600	0.7600	0.7600	0.7600	0.7600	26,346
28 Apr 2023	0.7450	0.7500	0.7350	0.7500	0.7500	24,915
27 Apr 2023	0.7350	0.7450	0.7350	0.7450	0.7450	10,596
26 Apr 2023	0.7600	0.7650	0.7350	0.7350	0.7350	214,080
24 Apr 2023	0.7000	0.7050	0.7000	0.7050	0.7050	5,243
21 Apr 2023	0.7050	0.7050	0.7000	0.7000	0.7000	19,828
20 Apr 2023	0.7000	0.7050	0.7000	0.7050	0.7050	3,502
19 Apr 2023	0.7050	0.7050	0.6950	0.7050	0.7050	5,933
18 Apr 2023	0.7000	0.7050	0.7000	0.7050	0.7050	54,743
17 Apr 2023	0.7100	0.7100	0.6950	0.7050	0.7050	49,161
14 Apr 2023	0.7050	0.7150	0.7000	0.7000	0.7000	4,543
13 Apr 2023	0.7200	0.7250	0.7050	0.7050	0.7050	39,505
12 Apr 2023	0.7100	0.7100	0.7100	0.7100	0.7100	17,951
11 Apr 2023	0.7300	0.7300	0.6950	0.7000	0.7000	47,180
06 Apr 2023	0.7100	0.7300	0.7050	0.7050	0.7050	73,885
05 Apr 2023	0.7100	0.7200	0.7100	0.7200	0.7200	9,703
04 Apr 2023	0.7350	0.7350	0.7350	0.7350	0.7350	12
03 Apr 2023	0.7350	0.7400	0.7200	0.7400	0.7400	8,010
31 Mar 2023	0.7150	0.7150	0.7000	0.7000	0.7000	60,419
30 Mar 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.7225	0.7225	0.7000	0.7000	0.7000	5,794
27 Mar 2023	0.6850	0.7300	0.6800	0.7300	0.7300	13,585
24 Mar 2023	0.7300	0.7300	0.6700	0.6850	0.6850	100,238
23 Mar 2023	0.7700	0.7700	0.7500	0.7500	0.7500	69,052
22 Mar 2023	0.7700	0.7700	0.7350	0.7600	0.7600	24,930
21 Mar 2023	0.7600	0.7750	0.7450	0.7750	0.7750	45,393
20 Mar 2023	0.7500	0.7625	0.7350	0.7625	0.7625	45,259
17 Mar 2023	0.7550	0.7600	0.7550	0.7600	0.7600	50,445
16 Mar 2023	0.7650	0.7650	0.7500	0.7500	0.7500	53,228
15 Mar 2023	0.7500	0.7700	0.7500	0.7650	0.7650	29,525
14 Mar 2023	0.035 Dividend
14 Mar 2023	0.8050	0.8050	0.7850	0.8000	0.7650	20,254
13 Mar 2023	0.8050	0.8050	0.7900	0.7950	0.7602	23,521
10 Mar 2023	0.8050	0.8050	0.7900	0.8050	0.7698	18,035
09 Mar 2023	0.8000	0.8050	0.8000	0.8050	0.7698	38,084
08 Mar 2023	0.8050	0.8050	0.7850	0.7950	0.7602	44,765
07 Mar 2023	0.8100	0.8100	0.7900	0.7900	0.7554	29,739
06 Mar 2023	0.7800	0.8150	0.7750	0.8150	0.7793	83,951
03 Mar 2023	0.7900	0.7950	0.7800	0.7800	0.7459	28,335
02 Mar 2023	0.7950	0.7950	0.7750	0.7800	0.7459	52,460
01 Mar 2023	0.7800	0.7800	0.7750	0.7800	0.7459	31,760
28 Feb 2023	0.7800	0.7850	0.7800	0.7800	0.7459	61,422
27 Feb 2023	0.7800	0.7800	0.7700	0.7750	0.7411	65,169
24 Feb 2023	0.7750	0.8000	0.7700	0.7800	0.7459	306,461
23 Feb 2023	0.7800	0.7800	0.7700	0.7700	0.7363	32,970
22 Feb 2023	0.7850	0.7875	0.7850	0.7875	0.7530	35,212
21 Feb 2023	0.8000	0.8000	0.7700	0.7850	0.7507	17,123
20 Feb 2023	0.7800	0.8000	0.7800	0.8000	0.7650	44,293
17 Feb 2023	0.7800	0.7800	0.7650	0.7650	0.7315	10,683
16 Feb 2023	0.7800	0.7800	0.7750	0.7800	0.7459	2,022
15 Feb 2023	0.7800	0.7800	0.7750	0.7800	0.7459	11,863
14 Feb 2023	0.7800	0.7825	0.7750	0.7800	0.7459	106,563
13 Feb 2023	0.7850	0.7875	0.7800	0.7825	0.7483	56,851
10 Feb 2023	0.7900	0.7900	0.7750	0.7850	0.7507	43,645
09 Feb 2023	0.7800	0.7900	0.7800	0.7900	0.7554	7,870
08 Feb 2023	0.7900	0.7900	0.7800	0.7800	0.7459	12,601
07 Feb 2023	0.7800	0.7800	0.7750	0.7800	0.7459	24,918
06 Feb 2023	0.7850	0.7850	0.7800	0.7800	0.7459	22,662
03 Feb 2023	0.7850	0.7850	0.7800	0.7825	0.7483	98,500
02 Feb 2023	0.7750	0.7750	0.7750	0.7750	0.7411	8,389
01 Feb 2023	0.7700	0.7750	0.7700	0.7750	0.7411	10,020
31 Jan 2023	0.7750	0.7900	0.7700	0.7900	0.7554	40,011
30 Jan 2023	0.7800	0.7850	0.7650	0.7800	0.7459	91,099
27 Jan 2023	0.7900	0.7900	0.7650	0.7700	0.7363	31,658
25 Jan 2023	0.7600	0.7900	0.7550	0.7750	0.7411	192,373
24 Jan 2023	0.7500	0.7650	0.7400	0.7550	0.7220	103,204
23 Jan 2023	0.7500	0.7550	0.7500	0.7550	0.7220	36,865
20 Jan 2023	0.7500	0.7550	0.7500	0.7550	0.7220	60,803
19 Jan 2023	0.7500	0.7550	0.7500	0.7550	0.7220	30,000
18 Jan 2023	0.7550	0.7600	0.7550	0.7550	0.7220	14,924
17 Jan 2023	0.7600	0.7625	0.7550	0.7600	0.7268	86,196
16 Jan 2023	0.7600	0.7650	0.7550	0.7625	0.7291	44,868
13 Jan 2023	0.7650	0.7650	0.7625	0.7625	0.7291	16,517
12 Jan 2023	0.7600	0.7625	0.7600	0.7625	0.7291	11,667
11 Jan 2023	0.7600	0.7600	0.7500	0.7600	0.7268	58,700
10 Jan 2023	0.7700	0.7700	0.7600	0.7650	0.7315	7,255
09 Jan 2023	0.7700	0.7700	0.7600	0.7700	0.7363	45,383
06 Jan 2023	0.7850	0.7850	0.7800	0.7800	0.7459	1,561
05 Jan 2023	0.7800	0.7850	0.7800	0.7800	0.7459	15,397
04 Jan 2023	0.7500	0.7800	0.7500	0.7800	0.7459	14,741
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...