Australia markets open in 7 hours 20 minutes

Sipa Resources Limited (SRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03900.0000 (0.00%)
At close: 03:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.03900.03900.03900.03900.0390-
13 May 20220.04000.04400.03900.03900.0390291,667
12 May 20220.04000.04100.04000.04100.0410123,478
11 May 20220.04000.04000.04000.04000.040027,493
10 May 20220.03900.04000.03900.04000.0400129,900
09 May 20220.04200.04200.03800.04200.0420360,096
06 May 20220.04500.04500.04400.04400.0440278,000
05 May 20220.04800.04800.04300.04400.0440424,471
04 May 20220.05000.05000.04600.04600.0460364,806
03 May 20220.05100.05100.04900.04900.0490184,365
02 May 20220.05200.05200.05200.05200.05202,000
29 Apr 20220.05000.05000.04900.04900.049079,299
28 Apr 20220.05000.05000.04900.04900.049031,701
27 Apr 20220.04900.05000.04700.05000.0500174,158
26 Apr 20220.04850.04900.04850.04900.049096,870
22 Apr 20220.04900.04900.04900.04900.0490105,847
21 Apr 20220.05000.05200.04900.04900.0490157,236
20 Apr 20220.05000.05000.04900.04900.049036,390
19 Apr 20220.05200.05300.04900.04900.0490162,965
14 Apr 20220.05200.05300.05200.05300.053059,972
13 Apr 20220.05000.05000.05000.05000.050018,032
12 Apr 20220.05100.05300.05100.05300.053057,974
11 Apr 20220.05100.05100.05000.05000.0500283,868
08 Apr 20220.05300.05300.05300.05300.0530-
07 Apr 20220.05300.05300.05300.05300.05303,303
06 Apr 20220.05100.05200.05100.05100.0510330,209
05 Apr 20220.05000.05100.05000.05100.0510235,435
04 Apr 20220.05000.05000.04800.04800.048036,709
01 Apr 20220.04900.05000.04850.05000.0500241,450
31 Mar 20220.04600.05000.04600.04900.0490258,518
30 Mar 20220.04800.04800.04500.04500.0450235,442
29 Mar 20220.04800.04800.04800.04800.0480-
28 Mar 20220.05500.05500.04600.04800.04801,479,037
25 Mar 20220.05400.05400.05400.05400.054050,000
24 Mar 20220.05200.05200.05200.05200.05205,769
23 Mar 20220.05600.05600.05600.05600.0560-
22 Mar 20220.05500.05600.05500.05600.0560442,396
21 Mar 20220.05200.05300.05200.05300.0530285,477
18 Mar 20220.05100.05100.05100.05100.0510-
17 Mar 20220.05100.05100.05100.05100.0510-
16 Mar 20220.05300.05400.05100.05100.0510166,667
15 Mar 20220.05200.05200.05200.05200.0520141,867
14 Mar 20220.05400.05400.05400.05400.05407,257
11 Mar 20220.05400.05400.05400.05400.0540-
10 Mar 20220.05400.05400.05400.05400.0540-
09 Mar 20220.05400.05400.05400.05400.054014,491
08 Mar 20220.05400.05500.05400.05400.054057,975
07 Mar 20220.05500.05500.05200.05200.0520166,831
04 Mar 20220.05400.05500.05300.05400.054031,471
03 Mar 20220.05400.05500.05400.05500.055034,158
02 Mar 20220.05500.05800.05400.05400.0540379,758
01 Mar 20220.05100.05500.05000.05500.0550261,112
28 Feb 20220.05100.05100.05100.05100.051015,000
25 Feb 20220.05100.05300.05100.05200.052064,966
24 Feb 20220.05100.05400.05000.05400.0540275,853
23 Feb 20220.04900.04900.04900.04900.0490-
22 Feb 20220.05100.05100.04800.04900.0490190,000
21 Feb 20220.05500.05500.05200.05200.0520159,751
18 Feb 20220.05400.05500.05400.05500.0550217,000
17 Feb 20220.04950.05800.04950.05200.0520917,071
16 Feb 20220.05200.05200.04900.04900.0490233,226
15 Feb 20220.05100.05100.04800.04900.0490143,739
14 Feb 20220.04900.05100.04800.05100.051055,708
11 Feb 20220.04700.05100.04700.05000.0500299,517
10 Feb 20220.04700.04700.04700.04700.047085,200
09 Feb 20220.05000.05000.05000.05000.0500181,697
08 Feb 20220.05100.05100.05100.05100.0510-
07 Feb 20220.05200.05200.05100.05100.051045,000
04 Feb 20220.04700.05200.04600.05200.0520329,370
03 Feb 20220.04900.04900.04900.04900.0490-
02 Feb 20220.04800.04900.04800.04900.049057,075
01 Feb 20220.04300.04300.04300.04300.0430442
31 Jan 20220.04200.04200.04200.04200.04203,000
28 Jan 20220.04300.04300.04200.04300.043034,892
27 Jan 20220.04500.05000.04300.04300.0430174,050
25 Jan 20220.04900.04900.04400.04500.0450816,748
24 Jan 20220.04900.05000.04900.05000.0500160,000
21 Jan 20220.05300.05300.04900.04900.049083,148
20 Jan 20220.05300.05300.04900.05300.053083,838
19 Jan 20220.05300.05300.04900.05300.0530428,783
18 Jan 20220.05400.05400.05000.05300.0530131,423
17 Jan 20220.05300.05400.04900.05000.0500379,200
14 Jan 20220.04500.05600.04500.04900.04901,873,098
13 Jan 20220.04400.04600.04400.04500.0450213,043
12 Jan 20220.04600.04600.04300.04400.0440282,917
11 Jan 20220.04800.04800.04500.04700.0470217,082
10 Jan 20220.04800.04800.04800.04800.048012,000
07 Jan 20220.04700.04800.04700.04800.048046,814
06 Jan 20220.04700.04700.04500.04500.0450240,717
05 Jan 20220.04800.04800.04800.04800.048050,417
04 Jan 20220.04800.04800.04800.04800.0480-
31 Dec 20210.04800.04800.04700.04800.0480101,104
30 Dec 20210.04500.04700.04500.04600.0460111,275
29 Dec 20210.04300.04400.04300.04300.043038,908
24 Dec 20210.04300.04300.04300.04300.043037,500
23 Dec 20210.04400.04400.04400.04400.0440-
22 Dec 20210.04300.04400.04300.04400.0440312,869
21 Dec 20210.04400.04400.04200.04200.042040,302
20 Dec 20210.04200.04200.04200.04200.042020,990
17 Dec 20210.04400.04400.04200.04200.0420241,245
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...