Australia markets closed

SI6 Metals Limited (SI6.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090+0.0020 (+28.57%)
At close: 04:10PM AEST
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20220.00800.00900.00800.00900.009016,398,293
16 Aug 20220.00700.00700.00700.00700.0070921,666
15 Aug 20220.00700.00700.00700.00700.00701,304,600
12 Aug 20220.00700.00700.00700.00700.0070444,208
11 Aug 20220.00700.00700.00700.00700.0070-
10 Aug 20220.00700.00700.00700.00700.007055,587
09 Aug 20220.00700.00700.00700.00700.0070706,823
08 Aug 20220.00700.00700.00700.00700.00705,730,947
05 Aug 20220.00750.00750.00750.00750.007535,176
04 Aug 20220.00700.00700.00700.00700.0070-
03 Aug 20220.00700.00700.00700.00700.0070108,599
02 Aug 20220.00700.00700.00700.00700.007074,998
01 Aug 20220.00750.00750.00700.00700.0070109,508
29 July 20220.00700.00750.00700.00700.00701,560,109
28 July 20220.00700.00750.00700.00750.007594,948
27 July 20220.00800.00800.00700.00700.0070514,779
26 July 20220.00700.00700.00700.00700.007050,476
25 July 20220.00800.00800.00800.00800.0080-
22 July 20220.00800.00800.00800.00800.0080-
21 July 20220.00800.00800.00800.00800.0080-
20 July 20220.00700.00800.00700.00800.0080182,337
19 July 20220.00700.00700.00700.00700.0070-
18 July 20220.00700.00700.00700.00700.007070,000
15 July 20220.00700.00700.00700.00700.0070-
14 July 20220.00700.00700.00700.00700.0070-
13 July 20220.00700.00700.00700.00700.0070950,000
12 July 20220.00700.00700.00700.00700.0070600,000
11 July 20220.00700.00700.00700.00700.0070-
08 July 20220.00800.00800.00700.00700.00701,396,442
07 July 20220.00700.00700.00700.00700.0070-
06 July 20220.00700.00700.00700.00700.00704,232,631
05 July 20220.00800.00800.00600.00600.00602,063,112
04 July 20220.00650.00700.00650.00700.0070524,822
01 July 20220.00700.00700.00700.00700.0070501,354
30 June 20220.00700.00700.00650.00700.00703,012,279
29 June 20220.00500.00700.00500.00700.007011,285,130
28 June 20220.00550.00600.00500.00600.00607,770,411
27 June 20220.00600.00600.00500.00600.00601,153,711
24 June 20220.00550.00600.00500.00600.0060385,659
23 June 20220.00600.00600.00550.00600.00601,927,942
22 June 20220.00600.00700.00600.00600.00601,835,024
21 June 20220.00600.00600.00500.00500.005016,096,432
20 June 20220.00700.00700.00650.00650.0065310,000
17 June 20220.00800.00800.00700.00700.00703,052,173
16 June 20220.00700.00700.00700.00700.0070702,577
15 June 20220.00700.00700.00700.00700.00702,565,510
14 June 20220.00700.00700.00600.00700.00707,666,706
10 June 20220.00800.00800.00800.00800.0080632,336
09 June 20220.00800.00800.00800.00800.00801,977,350
08 June 20220.00700.00900.00700.00800.00805,003,410
07 June 20220.00700.00700.00700.00700.0070618,304
06 June 20220.00700.00700.00700.00700.00705,177,384
03 June 20220.00800.00800.00700.00700.0070165,014
02 June 20220.00700.00700.00700.00700.00706,088,046
01 June 20220.00800.00800.00750.00750.0075201,454
31 May 20220.00800.00800.00700.00800.00809,336,705
30 May 20220.00800.00850.00800.00850.0085738,418
27 May 20220.00800.00850.00800.00850.0085589,278
26 May 20220.00900.00900.00900.00900.0090-
25 May 20220.00900.00900.00900.00900.0090-
24 May 20220.00900.00900.00900.00900.009037,603
23 May 20220.00800.00900.00800.00900.0090931,172
20 May 20220.00800.00800.00800.00800.0080179,000
19 May 20220.00900.00900.00900.00900.0090129,040
18 May 20220.00900.00900.00900.00900.0090181,575
17 May 20220.00900.00900.00900.00900.0090161,869
16 May 20220.00800.00900.00800.00900.0090130,360
13 May 20220.00900.00900.00900.00900.0090210,006
12 May 20220.00900.00900.00900.00900.00901,916,668
11 May 20220.01000.01000.00800.00800.008015,405,611
10 May 20220.00900.00900.00900.00900.0090439,636
09 May 20220.00900.00900.00900.00900.00901,159,964
06 May 20220.01000.01000.01000.01000.0100419,124
05 May 20220.01000.01100.01000.01000.01001,473,818
04 May 20220.01000.01100.01000.01000.01003,195,468
03 May 20220.01000.01000.01000.01000.01009,398
02 May 20220.01000.01000.01000.01000.0100606,502
29 Apr 20220.01000.01000.01000.01000.010071,083
28 Apr 20220.01000.01000.01000.01000.01003,121,225
27 Apr 20220.01000.01000.01000.01000.01002,052,296
26 Apr 20220.01000.01000.01000.01000.0100620,117
22 Apr 20220.01000.01000.01000.01000.01003,285,284
21 Apr 20220.01000.01050.01000.01000.01003,651,969
20 Apr 20220.01000.01000.01000.01000.01001,134,964
19 Apr 20220.01000.01000.01000.01000.0100649,905
14 Apr 20220.01000.01000.00900.01000.01003,677,322
13 Apr 20220.01000.01000.00950.01000.01001,050,709
12 Apr 20220.01000.01000.01000.01000.0100211,005
11 Apr 20220.01000.01000.01000.01000.0100602,363
08 Apr 20220.01000.01000.01000.01000.01001,098,704
07 Apr 20220.01000.01000.00900.01000.01005,724,447
06 Apr 20220.01000.01000.01000.01000.0100555,194
05 Apr 20220.01100.01100.01000.01000.01003,442,312
04 Apr 20220.01000.01000.00900.01000.01004,090,221
01 Apr 20220.01000.01100.01000.01000.01001,993,011
31 Mar 20220.01000.01000.01000.01000.01001,482,847
30 Mar 20220.01100.01100.01000.01000.0100899,419
29 Mar 20220.01000.01000.00900.01000.01006,826,153
28 Mar 20220.01000.01000.00950.01000.01003,921,115
25 Mar 20220.01000.01000.01000.01000.0100404,833
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...