Sipa Resources Limited (SRI.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 11:18AM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 16 May 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 54 |
| 15 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
| 14 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 63,525 |
| 13 May 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 22,800 |
| 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 |
| *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.