Australia markets closed

Stanmore Resources Limited (SMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.2100+0.1200 (+3.88%)
At close: 04:10PM AEDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 20233.15003.27003.15003.21003.21002,679,257
20 Mar 20233.09003.18003.03003.09003.09003,989,075
17 Mar 20233.28003.35503.19003.19003.190011,907,221
16 Mar 20233.25003.33003.18003.30003.30003,208,704
15 Mar 20233.41003.51003.36003.41003.41001,953,921
14 Mar 20233.50003.50003.32003.35003.35001,972,453
13 Mar 20233.55003.58003.45003.54003.5400970,787
10 Mar 20233.67003.67003.55003.59003.5900591,121
09 Mar 20233.57003.72003.51003.67003.67001,703,737
08 Mar 20233.56003.58003.44503.57003.57002,727,026
07 Mar 20233.52003.58003.48003.54003.54001,499,658
06 Mar 20233.68003.72003.47003.52003.52002,628,106
03 Mar 20233.67003.70003.53503.68003.68001,779,847
02 Mar 20233.65003.72503.57503.67003.67003,320,594
01 Mar 20233.51003.57003.46003.54003.54002,334,104
28 Feb 20233.58003.64003.51003.53003.53001,551,960
27 Feb 20233.71003.75003.53003.56003.56002,464,688
24 Feb 20233.80003.89503.78503.80003.8000965,132
23 Feb 20233.65003.80003.64003.78003.7800814,247
22 Feb 20233.70003.78003.63003.70003.70001,412,987
21 Feb 20233.79003.84003.74003.74003.74001,660,510
20 Feb 20233.86003.86003.67003.77003.77001,815,527
17 Feb 20233.84003.89503.73003.86003.86001,585,718
16 Feb 20233.81003.89003.69003.83003.83002,313,787
15 Feb 20233.65003.83503.65003.83003.83003,002,819
14 Feb 20233.58003.65003.55003.57003.57001,747,732
13 Feb 20233.55003.63003.51003.57003.5700799,187
10 Feb 20233.54003.54003.35003.48003.48001,897,952
09 Feb 20233.66003.70003.55003.57003.5700681,802
08 Feb 20233.69003.78003.61003.67003.67001,108,597
07 Feb 20233.53003.71003.47003.67003.67001,355,164
06 Feb 20233.44003.54003.40503.53003.5300726,545
03 Feb 20233.55003.56003.45003.46003.4600972,108
02 Feb 20233.45003.59003.37003.58003.58001,343,604
01 Feb 20233.45003.57003.41003.47003.47002,009,387
31 Jan 20233.60003.60003.36003.42003.42002,238,452
30 Jan 20233.76003.84003.60003.61003.61001,401,820
27 Jan 20233.69003.82003.55003.73003.73002,318,394
25 Jan 20233.53003.69003.45003.66003.66002,323,683
24 Jan 20233.47003.63003.46003.54003.54001,995,508
23 Jan 20233.67003.75003.40003.42003.42001,703,546
20 Jan 20233.60003.71003.52003.66003.66001,566,686
19 Jan 20233.48003.50003.44003.50003.5000915,846
18 Jan 20233.42003.55003.39503.48003.48001,534,425
17 Jan 20233.37003.46003.33003.38003.38003,644,901
16 Jan 20233.30003.40003.28003.37003.37002,794,357
13 Jan 20233.17003.30003.17003.27003.27001,079,141
12 Jan 20233.20003.23003.10003.17003.17001,410,903
11 Jan 20233.31003.33003.18003.25003.25001,607,698
10 Jan 20233.22003.29003.18003.24003.24001,382,307
09 Jan 20233.17003.24003.13003.24003.24001,330,683
06 Jan 20233.00003.27002.99003.17003.17001,918,772
05 Jan 20232.92003.00002.86503.00003.00001,075,289
04 Jan 20232.80002.93002.80002.91002.9100725,703
03 Jan 20232.97003.03002.77002.86002.8600686,797
30 Dec 20222.92003.01002.90002.95002.9500900,449
29 Dec 20222.87002.92002.86002.90002.9000606,728
28 Dec 20223.02003.02002.84002.94002.9400886,308
23 Dec 20222.87003.04002.83002.98002.98002,001,682
22 Dec 20222.74002.91002.74002.91002.91001,080,858
21 Dec 20222.65002.75002.65002.75002.7500516,617
20 Dec 20222.66002.71002.64002.67002.6700585,686
19 Dec 20222.60002.71002.58002.66002.6600839,125
16 Dec 20222.49002.62002.49002.59002.5900550,936
15 Dec 20222.49002.57502.48002.52002.5200714,217
14 Dec 20222.49002.53002.45002.52002.52001,122,548
13 Dec 20222.56002.56002.47002.49002.4900654,559
12 Dec 20222.53002.56002.48002.51002.5100809,131
09 Dec 20222.60002.63002.55002.57002.5700856,415
08 Dec 20222.60002.65002.53002.55002.55001,191,129
07 Dec 20222.57002.63002.52002.60002.6000953,320
06 Dec 20222.60002.63002.56002.60002.60001,098,257
05 Dec 20222.65002.66002.43002.56002.56002,384,671
02 Dec 20222.68002.69502.62002.65002.65001,574,416
01 Dec 20222.78002.80002.69002.76002.76001,741,456
30 Nov 20222.61002.75002.59002.73002.73005,419,758
29 Nov 20222.55002.61002.54002.56002.5600743,605
28 Nov 20222.44002.56002.44002.55002.5500818,687
25 Nov 20222.50002.50002.40002.44002.44001,120,845
24 Nov 20222.59002.59002.44002.48002.48001,730,155
23 Nov 20222.58002.64002.54002.61002.61001,598,039
22 Nov 20222.47002.54502.46502.51002.51001,115,475
21 Nov 20222.48002.54002.42002.43002.43002,321,038
18 Nov 20222.46002.51002.44002.49002.4900988,842
17 Nov 20222.52002.53002.43002.46002.46002,017,022
16 Nov 20222.50002.59002.47002.58002.58002,471,498
15 Nov 20222.45002.53002.43002.45002.45001,733,360
14 Nov 20222.50002.58002.42002.45002.45006,694,567
11 Nov 20222.65002.66002.47002.49002.49007,635,862
10 Nov 20222.79002.79002.59002.66002.66003,439,467
09 Nov 20222.97002.97002.77002.85002.85002,547,430
08 Nov 20223.12003.13002.99002.99002.99001,184,191
07 Nov 20223.13003.20503.02503.08003.08002,626,796
04 Nov 20222.94003.11002.86003.10003.10002,418,854
03 Nov 20222.93002.95002.85002.94002.9400691,094
02 Nov 20222.77002.99502.75002.99002.99002,137,133
01 Nov 20222.85002.87002.72002.75002.75002,321,350
31 Oct 20222.86003.01002.84002.88002.88001,684,438
28 Oct 20222.88002.97502.68002.80002.80002,022,030
27 Oct 20222.85002.97002.83002.87002.87001,062,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...