Sultan Resources Limited (SLZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:57PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 23 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 22 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 560,880 |
| 19 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 18 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 5,000 |
| 17 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 882,215 |
| 16 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 244,060 |
| 15 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 832,589 |
| 12 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 139,000 |
| 11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 570,000 |
| 10 Apr 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 135,300 |
| 09 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 536,699 |
| 08 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 202,433 |
| 05 Apr 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 Apr 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 555,368 |
| 03 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,400 |
| 02 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 542,711 |
| 28 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 717,396 |
| 27 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,036,333 |
| 26 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 167,204 |
| 21 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 740,229 |
| 20 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 317,103 |
| 19 Mar 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,884,723 |
| 18 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 282,000 |
| 15 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,036,067 |
| 14 Mar 2024 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 10,693,938 |
| 13 Mar 2024 | 0.0200 | 0.0220 | 0.0160 | 0.0220 | 0.0220 | 2,562,279 |
| 12 Mar 2024 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 3,658,724 |
| 11 Mar 2024 | 0.0250 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 1,680,297 |
| 08 Mar 2024 | 0.0230 | 0.0290 | 0.0190 | 0.0260 | 0.0260 | 7,696,349 |
| 07 Mar 2024 | 0.0170 | 0.0290 | 0.0150 | 0.0260 | 0.0260 | 5,157,258 |
| 06 Mar 2024 | 0.0160 | 0.0290 | 0.0160 | 0.0180 | 0.0180 | 5,202,204 |
| 05 Mar 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 270,000 |
| 04 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 01 Mar 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 29 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
| 28 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 356,336 |
| 27 Feb 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 154,666 |
| 26 Feb 2024 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 341,582 |
| 23 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 22 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 21 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 20 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,000 |
| 19 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,000 |
| 16 Feb 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 17,000 |
| 15 Feb 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 14 Feb 2024 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 655,131 |
| 13 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 12 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 09 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 08 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 07 Feb 2024 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 101,899 |
| 06 Feb 2024 | 0.0148 | 0.0157 | 0.0138 | 0.0148 | 0.0148 | 644,745 |
| 05 Feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 02 Feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 01 Feb 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 31 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 62,291 |
| 30 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 29 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 25 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 24 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 23 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 20,338 |
| 22 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 1,038,136 |
| 19 Jan 2024 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 120,762 |
| 18 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
| 17 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
| 16 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
| 15 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | - |
| 12 Jan 2024 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | 79,158 |
| 11 Jan 2024 | 0.0197 | 0.0197 | 0.0177 | 0.0177 | 0.0177 | 239,551 |
| 10 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 19,724 |
| 09 Jan 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | - |
| 08 Jan 2024 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 0.0187 | 9,244 |
| 05 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
| 04 Jan 2024 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 355,932 |
| 03 Jan 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 02 Jan 2024 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 29 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 28 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
| 27 Dec 2023 | 0.0236 | 0.0236 | 0.0226 | 0.0226 | 0.0226 | 152,114 |
| 22 Dec 2023 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 326 |
| 21 Dec 2023 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 20 Dec 2023 | 0.0236 | 0.0236 | 0.0216 | 0.0216 | 0.0216 | 150,508 |
| 19 Dec 2023 | 0.0236 | 0.0236 | 0.0226 | 0.0236 | 0.0236 | 128,494 |
| 18 Dec 2023 | 0.0187 | 0.0236 | 0.0187 | 0.0236 | 0.0236 | 1,224,746 |
| 15 Dec 2023 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 14 Dec 2023 | 0.0148 | 0.0157 | 0.0143 | 0.0157 | 0.0157 | 1,320,245 |
| 13 Dec 2023 | 0.0128 | 0.0148 | 0.0128 | 0.0148 | 0.0148 | 1,349,745 |
| 12 Dec 2023 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
| 11 Dec 2023 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 2,002 |
| 08 Dec 2023 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 2,135 |
| 07 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | - |
| 06 Dec 2023 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 33,902 |
| 05 Dec 2023 | 0.0157 | 0.0157 | 0.0138 | 0.0138 | 0.0138 | 1,258,594 |
| 04 Dec 2023 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 01 Dec 2023 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 30 Nov 2023 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
| 29 Nov 2023 | 0.0157 | 0.0167 | 0.0148 | 0.0157 | 0.0157 | 634,905 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.