Get our best money-saving hacks and pro tips now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.7850	0.7850	0.7800	0.7820	0.7820	98,500
03 Feb 2023	0.7850	0.7850	0.7800	0.7825	0.7825	98,500
02 Feb 2023	0.7750	0.7750	0.7750	0.7750	0.7750	8,389
01 Feb 2023	0.7700	0.7750	0.7700	0.7750	0.7750	10,020
31 Jan 2023	0.7750	0.7900	0.7700	0.7900	0.7900	40,011
30 Jan 2023	0.7800	0.7850	0.7650	0.7800	0.7800	91,099
27 Jan 2023	0.7900	0.7900	0.7650	0.7700	0.7700	31,658
25 Jan 2023	0.7600	0.7900	0.7550	0.7750	0.7750	192,373
24 Jan 2023	0.7500	0.7650	0.7400	0.7550	0.7550	103,204
23 Jan 2023	0.7500	0.7550	0.7500	0.7550	0.7550	36,865
20 Jan 2023	0.7500	0.7550	0.7500	0.7550	0.7550	60,803
19 Jan 2023	0.7500	0.7550	0.7500	0.7550	0.7550	30,000
18 Jan 2023	0.7550	0.7600	0.7550	0.7550	0.7550	14,924
17 Jan 2023	0.7600	0.7625	0.7550	0.7600	0.7600	86,196
16 Jan 2023	0.7600	0.7650	0.7550	0.7625	0.7625	44,868
13 Jan 2023	0.7650	0.7650	0.7625	0.7625	0.7625	16,517
12 Jan 2023	0.7600	0.7625	0.7600	0.7625	0.7625	11,667
11 Jan 2023	0.7600	0.7600	0.7500	0.7600	0.7600	58,700
10 Jan 2023	0.7700	0.7700	0.7600	0.7650	0.7650	7,255
09 Jan 2023	0.7700	0.7700	0.7600	0.7700	0.7700	45,383
06 Jan 2023	0.7850	0.7850	0.7800	0.7800	0.7800	1,561
05 Jan 2023	0.7800	0.7850	0.7800	0.7800	0.7800	15,397
04 Jan 2023	0.7500	0.7800	0.7500	0.7800	0.7800	14,741
03 Jan 2023	0.7600	0.7700	0.7500	0.7700	0.7700	12,571
30 Dec 2022	0.8000	0.8000	0.7700	0.7700	0.7700	8,763
29 Dec 2022	0.7700	0.7775	0.7700	0.7750	0.7750	36,654
28 Dec 2022	0.8250	0.8250	0.8250	0.8250	0.8250	6,000
23 Dec 2022	0.7900	0.7900	0.7600	0.7850	0.7850	19,505
22 Dec 2022	0.7500	0.7550	0.7500	0.7550	0.7550	46,455
21 Dec 2022	0.7500	0.7500	0.7500	0.7500	0.7500	56,363
20 Dec 2022	0.7550	0.7550	0.7550	0.7550	0.7550	7,860
19 Dec 2022	0.7800	0.7825	0.7500	0.7500	0.7500	24,322
16 Dec 2022	0.7900	0.7900	0.7900	0.7900	0.7900	-
15 Dec 2022	0.8000	0.8000	0.7900	0.7900	0.7900	5,594
14 Dec 2022	0.7700	0.8100	0.7700	0.7800	0.7800	5,004
13 Dec 2022	0.7700	0.7700	0.7600	0.7700	0.7700	17,880
12 Dec 2022	0.7700	0.7700	0.7500	0.7600	0.7600	12,268
09 Dec 2022	0.7700	0.7700	0.7650	0.7650	0.7650	5,749
08 Dec 2022	0.7600	0.7600	0.7500	0.7500	0.7500	26,001
07 Dec 2022	0.7600	0.7600	0.7550	0.7550	0.7550	44,311
06 Dec 2022	0.7800	0.7800	0.7600	0.7600	0.7600	20,824
05 Dec 2022	0.8150	0.8150	0.7900	0.7900	0.7900	4,931
02 Dec 2022	0.7850	0.7850	0.7850	0.7850	0.7850	9,181
01 Dec 2022	0.7850	0.7850	0.7850	0.7850	0.7850	-
30 Nov 2022	0.7600	0.8100	0.7600	0.7850	0.7850	28,922
29 Nov 2022	0.7650	0.7650	0.7600	0.7600	0.7600	15,287
28 Nov 2022	0.7750	0.7750	0.7650	0.7750	0.7750	781
25 Nov 2022	0.7700	0.7725	0.7700	0.7725	0.7725	3
24 Nov 2022	0.7500	0.7700	0.7500	0.7700	0.7700	9,525
23 Nov 2022	0.7675	0.7675	0.7675	0.7675	0.7675	645
22 Nov 2022	0.8000	0.8000	0.7500	0.7550	0.7550	44,689
21 Nov 2022	0.7750	0.8000	0.7750	0.8000	0.8000	75,537
18 Nov 2022	0.7800	0.7800	0.7550	0.7550	0.7550	44,905
17 Nov 2022	0.8000	0.8000	0.7800	0.7800	0.7800	1,289
16 Nov 2022	0.7900	0.8000	0.7900	0.8000	0.8000	69,908
15 Nov 2022	0.7800	0.7900	0.7800	0.7900	0.7900	60,207
14 Nov 2022	0.7900	0.7900	0.7800	0.7800	0.7800	13,842
11 Nov 2022	0.7800	0.7900	0.7800	0.7900	0.7900	26,628
10 Nov 2022	0.7800	0.7800	0.7800	0.7800	0.7800	3
09 Nov 2022	0.7900	0.7900	0.7800	0.7800	0.7800	4,004
08 Nov 2022	0.7825	0.7850	0.7825	0.7850	0.7850	14,093
07 Nov 2022	0.8000	0.8000	0.7800	0.7900	0.7900	12,271
04 Nov 2022	0.7900	0.7900	0.7750	0.7900	0.7900	24,975
03 Nov 2022	0.7700	0.7800	0.7700	0.7800	0.7800	77,656
02 Nov 2022	0.7550	0.7700	0.7500	0.7700	0.7700	75,399
01 Nov 2022	0.7550	0.7550	0.7200	0.7200	0.7200	10,484
31 Oct 2022	0.7050	0.7250	0.7000	0.7250	0.7250	99,682
28 Oct 2022	0.7000	0.7050	0.6950	0.7000	0.7000	307,658
27 Oct 2022	0.7050	0.7050	0.6950	0.6950	0.6950	46,606
26 Oct 2022	0.7100	0.7100	0.7000	0.7000	0.7000	65,746
25 Oct 2022	0.7250	0.7400	0.7050	0.7050	0.7050	38,412
24 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
21 Oct 2022	0.7250	0.7250	0.7250	0.7250	0.7250	-
20 Oct 2022	0.7200	0.7250	0.7200	0.7250	0.7250	60,653
19 Oct 2022	0.7200	0.7350	0.7175	0.7200	0.7200	21,308
18 Oct 2022	0.7150	0.7200	0.7150	0.7200	0.7200	3,752
17 Oct 2022	0.7200	0.7200	0.7100	0.7150	0.7150	6,028
14 Oct 2022	0.7150	0.7150	0.6900	0.7150	0.7150	16,406
13 Oct 2022	0.7000	0.7150	0.6950	0.7150	0.7150	2,198
12 Oct 2022	0.6950	0.7200	0.6950	0.7200	0.7200	583
11 Oct 2022	0.6900	0.7200	0.6900	0.7200	0.7200	15,001
10 Oct 2022	0.6900	0.7100	0.6850	0.6900	0.6900	108,507
07 Oct 2022	0.6900	0.6900	0.6900	0.6900	0.6900	28,521
06 Oct 2022	0.6950	0.6950	0.6850	0.6900	0.6900	15,702
05 Oct 2022	0.6900	0.7000	0.6800	0.6850	0.6850	63,408
04 Oct 2022	0.6900	0.6900	0.6850	0.6900	0.6900	34,465
03 Oct 2022	0.6950	0.6950	0.6875	0.6900	0.6900	30,125
30 Sept 2022	0.6950	0.6950	0.6900	0.6900	0.6900	6,781
29 Sept 2022	0.6900	0.7050	0.6800	0.6900	0.6900	68,346
28 Sept 2022	0.7050	0.7050	0.7000	0.7000	0.7000	26,309
27 Sept 2022	0.7100	0.7100	0.7050	0.7100	0.7100	17,687
26 Sept 2022	0.7100	0.7450	0.7100	0.7100	0.7100	62,649
23 Sept 2022	0.7300	0.7300	0.7100	0.7100	0.7100	25,622
21 Sept 2022	0.7300	0.7350	0.7200	0.7300	0.7300	70,499
20 Sept 2022	0.7150	0.7300	0.7150	0.7150	0.7150	40,662
19 Sept 2022	0.7500	0.7500	0.7150	0.7150	0.7150	1,491
16 Sept 2022	0.7350	0.7350	0.7200	0.7300	0.7300	69,039
15 Sept 2022	0.7400	0.7400	0.7200	0.7350	0.7350	21,783
14 Sept 2022	0.7350	0.7450	0.7300	0.7400	0.7400	37,269
13 Sept 2022	0.7350	0.7400	0.7300	0.7400	0.7400	21,942
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

AUD/USD0.6924-0.0157(-2.22%)

OIL73.23-2.65(-3.49%)

GOLD1,865.90-50.40(-2.63%)

BTC-AUD33,726.77-443.09(-1.30%)

Get our best money-saving hacks and pro tips now

Shriro Holdings Limited (SHM.AX)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

AUD/USD
0.6924
-0.0157(-2.22%)

OIL
73.23
-2.65(-3.49%)

GOLD
1,865.90
-50.40(-2.63%)

BTC-AUD
33,726.77
-443.09(-1.30%)