Australia Markets open in 9 hrs 34 mins

Shriro Holdings Limited (SHM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9500-0.0100 (-1.04%)
At close: 03:06PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022------
18 May 20220.95500.95500.93500.95000.9500545,035
17 May 20220.95500.96000.94500.96000.960045,497
16 May 20220.95500.95500.94500.95500.955012,407
13 May 20220.96000.96000.94500.94500.945038,371
12 May 20220.97000.97500.95000.96000.960056,038
11 May 20220.95000.95000.95000.95000.95008,426
10 May 20220.95000.95000.94500.95000.950083,460
09 May 20220.97500.97500.96000.96000.9600347,711
06 May 20220.97000.97500.97000.97500.975056,845
05 May 20220.97000.97500.97000.97000.9700123,153
04 May 20220.98000.99000.97500.97500.975030,143
03 May 20220.99000.99000.99000.99000.99002,043
02 May 20221.01001.01000.98000.99000.9900101,612
29 Apr 20221.00001.01001.00001.01001.010054,809
28 Apr 20221.01001.02500.99000.99000.990086,966
27 Apr 20221.00501.02501.00501.02501.025055,322
26 Apr 20221.01001.03001.00501.00501.0050130,441
22 Apr 20221.02001.02501.00001.02501.0250159,829
21 Apr 20221.02501.02501.02501.02501.025012,813
20 Apr 20221.02001.03501.00001.03501.035073,772
19 Apr 20221.01501.02001.01501.01501.015027,603
14 Apr 20221.02001.03001.01001.01001.010022,359
13 Apr 20221.02501.03501.02501.03001.03009,485
12 Apr 20221.01001.04001.01001.04001.0400126,389
11 Apr 20221.03501.03501.02501.03501.035028,166
08 Apr 20221.02001.04001.00501.04001.040042,118
07 Apr 20221.02501.02501.00001.00001.0000105,018
06 Apr 20221.03001.03501.02501.02501.025062,395
05 Apr 20221.02001.03001.02001.03001.030061,360
04 Apr 20220.98501.01500.98501.01001.0100132,838
01 Apr 20220.98000.98500.97500.98500.985064,543
31 Mar 20220.97500.98000.97500.98000.980014,306
30 Mar 20220.97000.98000.97000.98000.980043,486
29 Mar 20220.96500.96500.96000.96500.965021,204
28 Mar 20220.96000.96500.93500.96500.9650145,194
25 Mar 20220.97000.97000.94000.96000.9600108,762
24 Mar 20220.96000.97000.96000.97000.970045,927
23 Mar 20220.98000.98000.96500.96500.965021,504
22 Mar 20220.97000.98000.96000.98000.980088,440
21 Mar 20220.96000.98000.96000.98000.980017,345
18 Mar 20220.98000.98000.96000.96000.96004,656
17 Mar 20220.98500.98500.94500.98000.980069,719
16 Mar 20221.00001.02000.96000.97000.970078,353
15 Mar 20221.08501.09501.06001.07501.0750150,154
14 Mar 20221.08501.09001.08001.08001.0800100,310
11 Mar 20221.08501.08501.06001.06001.060052,257
10 Mar 20221.08001.08501.07001.07001.070078,390
09 Mar 20221.04001.08501.04001.08001.080089,330
08 Mar 20221.03501.05501.03001.03501.035029,234
07 Mar 20221.05001.06001.03001.03001.0300115,455
04 Mar 20221.05001.05501.05001.05001.0500133,413
03 Mar 20221.03001.05001.02751.05001.0500139,486
02 Mar 20221.04501.04501.02001.02501.025034,553
01 Mar 20220.99501.05000.99001.01001.0100144,927
28 Feb 20220.96000.99500.96000.98500.9850128,031
25 Feb 20220.95500.95500.95000.95000.950011,984
24 Feb 20221.00001.00000.95500.96000.960030,290
23 Feb 20220.98001.00000.98000.99500.9950104,111
22 Feb 20220.98001.00000.96500.99000.9900112,836
21 Feb 20220.97000.99250.96000.98500.985090,513
18 Feb 20220.96500.96500.95000.95000.950013,061
17 Feb 20220.96000.97000.96000.97000.970030,007
16 Feb 20220.92000.96000.92000.96000.960042,177
15 Feb 20220.92500.95000.92500.93000.930042,625
14 Feb 20220.95000.95000.93000.93000.930020,000
11 Feb 20220.95000.95000.93000.93000.9300851
10 Feb 20220.96000.96500.95000.95000.950019,737
09 Feb 20220.96000.96500.96000.96000.96007,667
08 Feb 20220.94750.95500.94500.95000.950029,555
07 Feb 20220.93000.94500.91000.94500.945069,244
04 Feb 20220.93500.93500.93500.93500.93501,735
03 Feb 20220.92500.93000.92500.93000.930016,070
02 Feb 20220.96000.96000.94000.94500.945013,234
01 Feb 20220.93000.96500.93000.96500.965025,102
31 Jan 20220.96000.96000.93000.95000.950038,330
28 Jan 20220.92000.95000.90000.95000.950074,909
27 Jan 20220.95500.95500.90000.93000.9300163,773
25 Jan 20220.97500.97500.96000.96000.9600148,755
24 Jan 20220.96000.98000.96000.97000.970062,854
21 Jan 20220.98000.98500.96500.97000.970072,017
20 Jan 20220.99000.99000.98000.98500.985013,129
19 Jan 20220.98000.99000.98000.98000.98002,622
18 Jan 20220.99500.99500.99500.99500.99508,592
17 Jan 20220.97000.97500.97000.97000.970051,438
14 Jan 20220.96000.97000.96000.97000.970011,232
13 Jan 20220.97000.97500.96000.96000.960025,448
12 Jan 20220.98500.98500.97000.97000.970041,117
11 Jan 20220.97500.97500.97000.97000.970038,000
10 Jan 20220.98000.98000.96500.96500.965054,181
07 Jan 20220.97500.98500.96000.98000.980095,177
06 Jan 20220.97500.98500.97500.97500.975040,589
05 Jan 20220.97501.00500.96500.99500.9950100,329
04 Jan 20221.01001.01000.97500.97500.975061,513
31 Dec 20211.00001.00001.00001.00001.0000-
30 Dec 20210.99501.01500.99501.00001.000057,614
29 Dec 20210.98500.99500.98500.99000.990072,747
24 Dec 20210.99000.99500.98500.98500.985031,700
23 Dec 20211.00001.00000.99000.99250.992543,280
22 Dec 20210.98001.00000.98001.00001.00007,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...