SRI.AX - Sipa Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
28 May 20180.0110.0110.0110.0110.011130,000
25 May 20180.0100.0110.0100.0110.0111,120,000
24 May 20180.0110.0110.0100.0100.0104,584,753
23 May 20180.0110.0110.0110.0110.011860,580
22 May 20180.0110.0110.0110.0110.011860,580
21 May 20180.0110.0120.0110.0120.0122,458,539
18 May 20180.0110.0110.0110.0110.0112,876,004
17 May 20180.0110.0110.0110.0110.0111,140,295
16 May 20180.0100.0110.0100.0110.0115,714,177
15 May 20180.0110.0120.0100.0100.01017,816,904
14 May 20180.0110.0140.0110.0110.01195,457,856
11 May 20180.0080.0080.0080.0080.00813,500
10 May 20180.0080.0080.0080.0080.008171,942
09 May 20180.0090.0090.0090.0090.009838,777
08 May 20180.0090.0090.0080.0080.008166,427
07 May 20180.0080.0080.0080.0080.008294,125
04 May 20180.0090.0090.0090.0090.00930,980
03 May 20180.0080.0090.0080.0090.00998,870
02 May 20180.0090.0090.0090.0090.009129,966
01 May 20180.0090.0090.0090.0090.009423,141
30 Apr. 20180.0090.0090.0090.0090.0091,162,576
27 Apr. 20180.0090.0090.0090.0090.0091,162,576
26 Apr. 20180.0090.0100.0090.0100.0102,522,972
24 Apr. 20180.0100.0100.0090.0090.0094,556,452
23 Apr. 20180.0100.0100.0100.0100.0102,825,295
20 Apr. 20180.0110.0110.0100.0100.010270,787
19 Apr. 20180.0100.0110.0100.0110.0112,687,147
18 Apr. 20180.0100.0110.0100.0110.0112,436,864
17 Apr. 20180.0100.0100.0090.0090.0095,557,780
16 Apr. 20180.0100.0100.0100.0100.0101,437,823
13 Apr. 20180.0100.0100.0100.0100.010-
12 Apr. 20180.0100.0100.0100.0100.010250,386
11 Apr. 20180.0100.0100.0100.0100.010331,876
10 Apr. 20180.0090.0100.0090.0100.010965,647
09 Apr. 20180.0100.0100.0100.0100.0103,735,877
06 Apr. 20180.0090.0100.0090.0100.0102,106,728
05 Apr. 20180.0090.0090.0090.0090.009165,450
04 Apr. 20180.0090.0090.0090.0090.009165,450
03 Apr. 20180.0090.0090.0090.0090.0091,550,000
29 Mar. 20180.0080.0080.0080.0080.00850,000
28 Mar. 20180.0080.0080.0080.0080.0085,024,576
27 Mar. 20180.0090.0090.0090.0090.00967,000
26 Mar. 20180.0080.0080.0080.0080.008248,831
23 Mar. 20180.0090.0090.0080.0080.008732,436
22 Mar. 20180.0090.0090.0090.0090.0092,367,524
21 Mar. 20180.0090.0090.0090.0090.0093,256,500
20 Mar. 20180.0090.0090.0090.0090.009-
19 Mar. 20180.0090.0090.0090.0090.009-
16 Mar. 20180.0090.0090.0090.0090.009-
15 Mar. 20180.0090.0090.0090.0090.0096,667
14 Mar. 20180.0100.0100.0100.0100.010-
13 Mar. 20180.0100.0100.0100.0100.010314,999
12 Mar. 20180.0100.0100.0100.0100.010-
09 Mar. 20180.0100.0100.0100.0100.010-
08 Mar. 20180.0100.0100.0100.0100.010-
07 Mar. 20180.0100.0100.0100.0100.0102,635,635
06 Mar. 20180.0100.0100.0100.0100.010514,757
05 Mar. 20180.0100.0100.0100.0100.010269,981
02 Mar. 20180.0100.0100.0100.0100.01031,524
01 Mar. 20180.0100.0100.0100.0100.010811,899
28 Feb. 20180.0100.0100.0100.0100.010-
27 Feb. 20180.0100.0100.0100.0100.010909,404
26 Feb. 20180.0110.0110.0110.0110.011871,398
23 Feb. 20180.0100.0100.0100.0100.01036,000
22 Feb. 20180.0100.0100.0100.0100.010-
21 Feb. 20180.0100.0100.0100.0100.01049,840
20 Feb. 20180.0100.0100.0100.0100.010476,923
19 Feb. 20180.0110.0110.0110.0110.011900,000
16 Feb. 20180.0100.0100.0100.0100.010685,000
15 Feb. 20180.0100.0100.0100.0100.010324,000
14 Feb. 20180.0100.0100.0100.0100.01021,710
13 Feb. 20180.0100.0100.0100.0100.0101,247,960
12 Feb. 20180.0100.0100.0100.0100.010-
09 Feb. 20180.0100.0100.0100.0100.0101,612,430
08 Feb. 20180.0100.0100.0100.0100.010-
07 Feb. 20180.0110.0110.0100.0100.0103,570,000
06 Feb. 20180.0100.0100.0100.0100.010465,000
05 Feb. 20180.0110.0110.0110.0110.011400,000
02 Feb. 20180.0110.0110.0110.0110.011318,000
01 Feb. 20180.0110.0110.0110.0110.011888,046
31 Jan. 20180.0110.0110.0110.0110.0111,070,000
30 Jan. 20180.0110.0110.0110.0110.01160,000
29 Jan. 20180.0100.0100.0100.0100.01034,000
25 Jan. 20180.0110.0110.0110.0110.011133,986
24 Jan. 20180.0110.0110.0110.0110.011-
23 Jan. 20180.0110.0110.0110.0110.011-
22 Jan. 20180.0110.0110.0110.0110.011446,843
19 Jan. 20180.0110.0120.0110.0120.0122,037,931
18 Jan. 20180.0110.0110.0110.0110.011700,000
17 Jan. 20180.0110.0110.0110.0110.011628,297
16 Jan. 20180.0110.0110.0110.0110.01190,000
15 Jan. 20180.0110.0110.0110.0110.011480,637
12 Jan. 20180.0110.0120.0110.0110.011861,001
11 Jan. 20180.0120.0120.0110.0110.0112,082,000
10 Jan. 20180.0110.0110.0110.0110.0111,326,157
09 Jan. 20180.0110.0110.0100.0100.0101,821,190
08 Jan. 20180.0110.0110.0110.0110.011572,047
05 Jan. 20180.0110.0110.0110.0110.0111,138,117
04 Jan. 20180.0110.0110.0110.0110.011-
03 Jan. 20180.0110.0110.0110.0110.011247,745
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...