Mail

SRI.AX - Sipa Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	76,511
01 June 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
31 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
30 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
29 May 2023	0.0200	0.0200	0.0190	0.0190	0.0190	173,802
26 May 2023	0.0210	0.0210	0.0200	0.0210	0.0210	640,001
25 May 2023	0.0200	0.0210	0.0200	0.0200	0.0200	199,469
24 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	5,000
22 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	21,417
19 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	14,925
18 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	82,614
17 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	8,334
16 May 2023	0.0210	0.0220	0.0210	0.0220	0.0220	100,000
15 May 2023	0.0220	0.0220	0.0220	0.0220	0.0220	45,454
12 May 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
11 May 2023	0.0220	0.0220	0.0210	0.0210	0.0210	135,079
10 May 2023	0.0220	0.0230	0.0220	0.0220	0.0220	314,047
09 May 2023	0.0200	0.0220	0.0200	0.0220	0.0220	169,855
08 May 2023	0.0210	0.0210	0.0200	0.0200	0.0200	150,001
05 May 2023	0.0200	0.0200	0.0200	0.0200	0.0200	66,042
04 May 2023	0.0200	0.0210	0.0200	0.0210	0.0210	78,677
03 May 2023	0.0240	0.0240	0.0200	0.0200	0.0200	478,492
02 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	16,667
01 May 2023	0.0240	0.0240	0.0240	0.0240	0.0240	834
28 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	16,805
27 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	113,803
26 Apr 2023	0.0240	0.0260	0.0240	0.0260	0.0260	200,000
24 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
21 Apr 2023	0.0230	0.0240	0.0220	0.0240	0.0240	113,843
20 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	19,075
19 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	11,494
18 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	409
17 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
14 Apr 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
13 Apr 2023	0.0230	0.0230	0.0210	0.0230	0.0230	455,769
12 Apr 2023	0.0240	0.0240	0.0230	0.0230	0.0230	123,821
11 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
06 Apr 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
05 Apr 2023	0.0250	0.0260	0.0250	0.0260	0.0260	155,572
04 Apr 2023	0.0240	0.0240	0.0240	0.0240	0.0240	4,445
03 Apr 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,386
31 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
30 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.0220	0.0220	0.0220	0.0220	0.0220	53,794
27 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
24 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	7,862
23 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	377,500
22 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 Mar 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
20 Mar 2023	0.0240	0.0260	0.0240	0.0260	0.0260	11,780
17 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Mar 2023	0.0240	0.0240	0.0240	0.0240	0.0240	90,000
15 Mar 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
14 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Mar 2023	0.0250	0.0260	0.0240	0.0250	0.0250	214,500
09 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Mar 2023	0.0240	0.0250	0.0240	0.0250	0.0250	101,834
07 Mar 2023	0.0250	0.0250	0.0250	0.0250	0.0250	150,000
06 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
03 Mar 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
02 Mar 2023	0.0260	0.0270	0.0260	0.0270	0.0270	500,000
01 Mar 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2023	0.0260	0.0300	0.0260	0.0300	0.0300	562,882
27 Feb 2023	0.0270	0.0270	0.0270	0.0270	0.0270	204,320
24 Feb 2023	0.0280	0.0280	0.0270	0.0270	0.0270	277,633
23 Feb 2023	0.0280	0.0280	0.0270	0.0270	0.0270	200,000
22 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	530,000
21 Feb 2023	0.0280	0.0290	0.0280	0.0290	0.0290	21,456
20 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	196,078
17 Feb 2023	0.0280	0.0280	0.0280	0.0280	0.0280	19,338
16 Feb 2023	0.0300	0.0300	0.0290	0.0290	0.0290	330,000
15 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	210,622
13 Feb 2023	0.0300	0.0300	0.0280	0.0280	0.0280	166,666
10 Feb 2023	0.0310	0.0320	0.0280	0.0280	0.0280	541,464
09 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	70,000
08 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	8,334
07 Feb 2023	0.0300	0.0300	0.0300	0.0300	0.0300	62,892
06 Feb 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
03 Feb 2023	0.0330	0.0330	0.0310	0.0310	0.0310	764,923
02 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 Feb 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
31 Jan 2023	0.0320	0.0320	0.0320	0.0320	0.0320	502,750
30 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
27 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Jan 2023	0.0340	0.0340	0.0340	0.0340	0.0340	12,001
24 Jan 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,084
23 Jan 2023	0.0330	0.0330	0.0330	0.0330	0.0330	101,944
20 Jan 2023	0.0330	0.0330	0.0320	0.0320	0.0320	331,249
19 Jan 2023	0.0360	0.0360	0.0330	0.0330	0.0330	398,177
18 Jan 2023	0.0350	0.0380	0.0330	0.0340	0.0340	1,711,025
17 Jan 2023	0.0430	0.0430	0.0430	0.0430	0.0430	-
16 Jan 2023	0.0430	0.0430	0.0380	0.0430	0.0430	11,204
13 Jan 2023	0.0330	0.0360	0.0330	0.0360	0.0360	134,669
12 Jan 2023	0.0320	0.0330	0.0320	0.0330	0.0330	488,863
11 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	1,069
10 Jan 2023	0.0310	0.0310	0.0310	0.0310	0.0310	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...