Sipa Resources Limited (SRI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0170

0.0000

(0.00%)

At close: 01:10PM AEST

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,317
09 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,750
08 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	111,112
03 May 2024	0.0180	0.0180	0.0170	0.0180	0.0180	225,004
02 May 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
01 May 2024	0.0170	0.0180	0.0170	0.0180	0.0180	33,334
30 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
26 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	31,666
23 Apr 2024	0.0170	0.0170	0.0160	0.0160	0.0160	530,167
22 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	5,121
17 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
16 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
15 Apr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,313
12 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	35,306
11 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	835,834
10 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Apr 2024	0.0190	0.0190	0.0190	0.0190	0.0190	285,921
03 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	211,996
02 Apr 2024	0.0160	0.0170	0.0160	0.0170	0.0170	1,153,476
28 Mar 2024	0.0170	0.0190	0.0170	0.0170	0.0170	166,360
27 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	117,124
26 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,249
22 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
21 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	8,334
20 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
19 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	751,119
14 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	66,042
12 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	12,500
11 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
07 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,000
06 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Mar 2024	0.0190	0.0190	0.0190	0.0190	0.0190	38,983
04 Mar 2024	0.0200	0.0210	0.0170	0.0190	0.0190	1,598,948
01 Mar 2024	0.0200	0.0200	0.0190	0.0190	0.0190	66,898
29 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
28 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	65,350
27 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Feb 2024	0.0200	0.0210	0.0200	0.0200	0.0200	253,883
22 Feb 2024	0.0220	0.0220	0.0210	0.0210	0.0210	122,800
21 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Feb 2024	0.0220	0.0220	0.0200	0.0220	0.0220	1,064,669
19 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Feb 2024	0.0230	0.0240	0.0220	0.0240	0.0240	66,584
15 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
14 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
13 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	6,199
12 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Feb 2024	0.0250	0.0250	0.0250	0.0250	0.0250	336,923
08 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
07 Feb 2024	0.0240	0.0240	0.0240	0.0240	0.0240	54,000
06 Feb 2024	0.0210	0.0220	0.0210	0.0220	0.0220	172,156
05 Feb 2024	0.0210	0.0210	0.0210	0.0210	0.0210	100,209
02 Feb 2024	0.0230	0.0230	0.0210	0.0210	0.0210	253,200
01 Feb 2024	0.0220	0.0220	0.0220	0.0220	0.0220	156,140
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,956
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Jan 2024	0.0220	0.0220	0.0200	0.0200	0.0200	414,500
25 Jan 2024	0.0210	0.0210	0.0210	0.0210	0.0210	63,111
24 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	63,000
23 Jan 2024	0.0250	0.0250	0.0220	0.0220	0.0220	349,403
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 Jan 2024	0.0260	0.0260	0.0230	0.0250	0.0250	142,041
18 Jan 2024	0.0260	0.0260	0.0250	0.0250	0.0250	8,133
17 Jan 2024	0.0250	0.0260	0.0250	0.0260	0.0260	31,692
16 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	124,204
12 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
11 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	1,250
09 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	33,334
08 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	110,640
05 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
04 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	4,167
03 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	209,560
28 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	87,841
22 Dec 2023	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
21 Dec 2023	0.0260	0.0260	0.0250	0.0250	0.0250	950,000
20 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	413,959
19 Dec 2023	0.0280	0.0280	0.0260	0.0260	0.0260	222,121
18 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	61,874
15 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	15,849
14 Dec 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6604-0.0017(-0.26%)

OIL78.20-1.06(-1.34%)

GOLD2,366.90+26.60(+1.14%)

Bitcoin AUD92,090.59-40.57(-0.04%)

Sipa Resources Limited (SRI.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6604
-0.0017(-0.26%)

OIL
78.20
-1.06(-1.34%)

GOLD
2,366.90
+26.60(+1.14%)

Bitcoin AUD
92,090.59
-40.57(-0.04%)