Sipa Resources Limited (SRI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:10PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,167 |
| 03 Oct 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 11,250 |
| 02 Oct 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,500 |
| 01 Oct 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,135 |
| 27 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 26 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 25 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 542 |
| 24 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 120,000 |
| 23 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 19,500 |
| 19 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 697 |
| 18 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 17 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 3,750 |
| 16 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
| 13 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 11 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 10 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 06 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 Sept 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 290,136 |
| 04 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 03 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 69,907 |
| 02 Sept 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 30 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 96,357 |
| 29 Aug 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 934,795 |
| 28 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,866 |
| 26 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 488,421 |
| 23 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,084 |
| 22 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 21 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 834 |
| 20 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
| 19 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 74,742 |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Aug 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 179,935 |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,245 |
| 08 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 13,711 |
| 07 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
| 06 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 02 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 31 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 21,455 |
| 30 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 251,786 |
| 29 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 36,318 |
| 26 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 25 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 24 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 66,288 |
| 23 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 82,679 |
| 22 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 58,539 |
| 19 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,200 |
| 18 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,751 |
| 17 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 125 |
| 16 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 18,750 |
| 15 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 11 July 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 158,490 |
| 10 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 7,746 |
| 09 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 08 July 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,416 |
| 05 July 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 300,000 |
| 04 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 97,183 |
| 03 July 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 02 July 2024 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 162,117 |
| 01 July 2024 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,352,453 |
| 28 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 58,346 |
| 27 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 319,932 |
| 24 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 224,117 |
| 21 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 191,251 |
| 20 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 42,083 |
| 19 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 81,040 |
| 18 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 109,224 |
| 17 June 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 64,736 |
| 14 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 234,798 |
| 13 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 198,868 |
| 11 June 2024 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 36,419 |
| 07 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,992 |
| 06 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 05 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,403 |
| 04 June 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 73,592 |
| 03 June 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 197,258 |
| 31 May 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,726,825 |
| 30 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
| 29 May 2024 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 176,516 |
| 28 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 128,453 |
| 27 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
| 24 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 120,739 |
| 23 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 95,965 |
| 22 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 144,400 |
| 17 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 38,400 |
| *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.