Australia markets closed

Shriro Holdings Limited (SHM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.7820+0.0070 (+0.90%)
At close: 03:59PM AEDT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.78500.78500.78000.78200.782098,500
03 Feb 20230.78500.78500.78000.78250.782598,500
02 Feb 20230.77500.77500.77500.77500.77508,389
01 Feb 20230.77000.77500.77000.77500.775010,020
31 Jan 20230.77500.79000.77000.79000.790040,011
30 Jan 20230.78000.78500.76500.78000.780091,099
27 Jan 20230.79000.79000.76500.77000.770031,658
25 Jan 20230.76000.79000.75500.77500.7750192,373
24 Jan 20230.75000.76500.74000.75500.7550103,204
23 Jan 20230.75000.75500.75000.75500.755036,865
20 Jan 20230.75000.75500.75000.75500.755060,803
19 Jan 20230.75000.75500.75000.75500.755030,000
18 Jan 20230.75500.76000.75500.75500.755014,924
17 Jan 20230.76000.76250.75500.76000.760086,196
16 Jan 20230.76000.76500.75500.76250.762544,868
13 Jan 20230.76500.76500.76250.76250.762516,517
12 Jan 20230.76000.76250.76000.76250.762511,667
11 Jan 20230.76000.76000.75000.76000.760058,700
10 Jan 20230.77000.77000.76000.76500.76507,255
09 Jan 20230.77000.77000.76000.77000.770045,383
06 Jan 20230.78500.78500.78000.78000.78001,561
05 Jan 20230.78000.78500.78000.78000.780015,397
04 Jan 20230.75000.78000.75000.78000.780014,741
03 Jan 20230.76000.77000.75000.77000.770012,571
30 Dec 20220.80000.80000.77000.77000.77008,763
29 Dec 20220.77000.77750.77000.77500.775036,654
28 Dec 20220.82500.82500.82500.82500.82506,000
23 Dec 20220.79000.79000.76000.78500.785019,505
22 Dec 20220.75000.75500.75000.75500.755046,455
21 Dec 20220.75000.75000.75000.75000.750056,363
20 Dec 20220.75500.75500.75500.75500.75507,860
19 Dec 20220.78000.78250.75000.75000.750024,322
16 Dec 20220.79000.79000.79000.79000.7900-
15 Dec 20220.80000.80000.79000.79000.79005,594
14 Dec 20220.77000.81000.77000.78000.78005,004
13 Dec 20220.77000.77000.76000.77000.770017,880
12 Dec 20220.77000.77000.75000.76000.760012,268
09 Dec 20220.77000.77000.76500.76500.76505,749
08 Dec 20220.76000.76000.75000.75000.750026,001
07 Dec 20220.76000.76000.75500.75500.755044,311
06 Dec 20220.78000.78000.76000.76000.760020,824
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...