Australia markets open in 1 hour 54 minutes

Stanmore Resources Limited (SMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2700+0.0600 (+1.87%)
At close: 04:10PM AEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20243.26003.33003.25003.27003.2700815,576
17 May 20243.23003.27003.21003.21003.2100632,105
16 May 20243.29003.29003.24503.26003.2600491,376
15 May 20243.24003.27003.22003.25003.2500694,666
14 May 20243.26003.27003.20003.21003.2100758,946
13 May 20243.26003.28003.22003.28003.2800761,509
10 May 20243.24003.26003.22003.25003.2500740,013
09 May 20243.28003.31003.19003.21003.21001,220,684
08 May 20243.35003.39003.27003.29003.29001,106,804
07 May 20243.34003.39003.25003.34003.34001,110,114
06 May 20243.38003.41003.32003.35003.3500851,765
03 May 20243.26003.38003.26003.37003.37001,394,468
02 May 20243.20003.27003.18003.25003.25002,596,297
01 May 20243.26003.26003.17003.18003.18001,079,576
30 Apr 20243.30003.34003.27503.34003.34003,278,383
29 Apr 20243.31003.31003.25003.27003.27001,098,647
26 Apr 20243.29003.35503.28003.28003.28001,431,189
24 Apr 20243.21003.29003.16003.28003.28001,721,465
23 Apr 20243.27003.28003.16503.24003.24001,429,763
22 Apr 20243.24003.28003.21003.25003.25001,400,626
19 Apr 20243.23003.26003.16503.18003.18001,412,193
18 Apr 20243.31003.37003.27503.28003.28001,030,954
17 Apr 20243.20003.34003.19003.30003.30001,827,138
16 Apr 20243.19003.19003.10003.12003.12001,269,598
15 Apr 20243.20003.24003.17003.21003.2100889,183
12 Apr 20243.26003.26503.18003.24003.24001,188,050
11 Apr 20243.14003.26003.12003.22003.22001,722,561
10 Apr 20243.04003.21003.03003.20003.20001,538,273
09 Apr 20243.03003.05003.00003.01003.01002,195,611
08 Apr 20243.05003.05002.95002.99002.99001,047,382
05 Apr 20243.03003.08003.00003.00003.00001,041,265
04 Apr 20243.10003.12003.01003.04003.04002,740,752
03 Apr 20243.22003.24003.06003.07003.07002,801,456
02 Apr 20243.20003.26503.18003.26003.26001,469,506
28 Mar 20243.20003.28003.19003.22003.22002,254,211
27 Mar 20243.07003.15003.05503.15003.15001,294,841
26 Mar 20243.14003.17503.08003.09003.09001,128,718
25 Mar 20243.17003.18003.11503.16003.1600884,551
22 Mar 20243.27003.28003.13003.13003.13003,976,792
21 Mar 20243.27003.31003.20003.29003.29001,374,898
20 Mar 20243.19003.27003.16003.21003.21001,058,219
19 Mar 20243.14003.17003.11003.17003.17004,479,068
18 Mar 20243.20003.21003.09003.14003.14002,618,722
15 Mar 20243.23003.28003.21003.23003.230013,267,309
14 Mar 20243.24003.28503.20003.26003.26001,715,296
13 Mar 20243.34003.35003.23003.23003.23001,122,601
12 Mar 20243.38003.39003.33003.36003.36001,466,616
11 Mar 20243.47003.47003.36003.39003.39001,182,700
08 Mar 20243.48003.50003.44003.50003.50001,607,299
07 Mar 20243.42003.49503.40003.47003.47002,097,027
06 Mar 20243.42003.44003.37003.41003.41002,714,136
05 Mar 20243.46003.57003.43003.44003.44003,126,550
04 Mar 20243.36003.48003.35003.38003.38002,838,860
01 Mar 20243.19003.29003.18003.28003.28002,621,739
01 Mar 20240.127815 Dividend
29 Feb 20243.37003.37003.29003.33003.20223,676,315
28 Feb 20243.34003.40003.30003.36003.23102,122,183
27 Feb 20243.43003.45003.30003.32003.19261,995,159
26 Feb 20243.61003.61003.43503.45003.31761,454,452
23 Feb 20243.50003.55003.48003.50003.3657880,212
22 Feb 20243.42003.46003.39003.45003.31766,223,165
21 Feb 20243.42003.50003.32003.41003.27911,836,167
20 Feb 20243.53003.53003.44003.45003.3176815,536
19 Feb 20243.55003.58503.50003.52003.3849487,542
16 Feb 20243.52003.59003.52003.57003.43301,539,551
15 Feb 20243.61003.62003.51003.52003.38491,394,998
14 Feb 20243.64003.64003.54003.61003.4714980,258
13 Feb 20243.61003.68003.60503.67003.5291830,444
12 Feb 20243.62003.65003.58003.61003.47141,064,014
09 Feb 20243.76003.76503.64003.66003.51951,038,899
08 Feb 20243.76003.79003.71003.73003.5868900,739
07 Feb 20243.68003.77003.67003.77003.6253897,285
06 Feb 20243.75003.76003.66003.69003.54843,418,225
05 Feb 20243.88003.89003.77003.77003.62531,001,129
02 Feb 20243.89003.94003.86503.92003.7695707,831
01 Feb 20243.96003.97003.90003.91003.7599728,331
31 Jan 20243.94003.95003.86003.95003.79841,206,579
30 Jan 20243.90003.96003.89003.95003.79841,254,782
29 Jan 20243.85003.94003.81003.91003.75991,687,145
25 Jan 20243.84003.85003.72003.85003.70223,295,396
24 Jan 20243.82003.88503.81503.83003.68302,473,177
23 Jan 20244.13004.21003.80003.80003.65413,280,671
22 Jan 20244.22004.22004.07004.07003.91381,809,337
19 Jan 20244.10004.22004.10004.19004.02921,818,832
18 Jan 20244.00004.02503.97004.01003.85611,227,936
17 Jan 20244.01004.07004.01004.02003.8657887,064
16 Jan 20244.07004.07004.01504.04003.88491,861,701
15 Jan 20243.94004.02003.93003.99003.8369287,959
12 Jan 20243.96003.99003.92003.93003.7792441,661
11 Jan 20244.00004.02003.92003.97003.8176927,686
10 Jan 20244.04004.04003.97004.01003.85611,170,573
09 Jan 20244.02004.05003.98004.04003.8849886,829
08 Jan 20244.09004.09003.97003.97003.81761,161,939
05 Jan 20244.08004.16004.08004.10003.94261,843,804
04 Jan 20244.02004.03003.98004.02003.86571,441,519
03 Jan 20244.05004.11003.99004.01003.85611,061,802
02 Jan 20244.01004.06003.98004.06003.9042655,897
29 Dec 20234.01004.03003.97504.01003.8561422,875
28 Dec 20233.96004.02003.95004.02003.8657701,827
27 Dec 20233.90003.96003.90003.96003.8080891,409
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...