SRI.AX - Sipa Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Dec. 20180.0070.0070.0070.0070.0072,648,763
13 Dec. 20180.0070.0070.0070.0070.007800,000
12 Dec. 20180.0070.0080.0070.0070.00710,143,037
11 Dec. 20180.0080.0080.0080.0080.008779,264
10 Dec. 20180.0080.0080.0070.0070.0072,452,945
07 Dec. 20180.0080.0080.0070.0070.0076,262,706
06 Dec. 20180.0080.0080.0070.0070.0077,276,009
05 Dec. 20180.0080.0080.0070.0070.00724,089,319
04 Dec. 20180.0100.0100.0100.0100.01017,562,892
03 Dec. 20180.0110.0110.0100.0110.0111,086,968
30 Nov. 20180.0100.0110.0100.0100.0101,914,886
29 Nov. 20180.0100.0110.0100.0110.0114,703,691
28 Nov. 20180.0110.0110.0100.0110.01120,825,235
27 Nov. 20180.0100.0120.0100.0110.01172,600,168
26 Nov. 20180.0100.0100.0100.0100.0101,564,292
23 Nov. 20180.0100.0110.0090.0100.0107,959,858
22 Nov. 20180.0100.0100.0100.0100.0105,804,404
21 Nov. 20180.0100.0110.0100.0100.01017,031,474
20 Nov. 20180.0100.0110.0100.0100.01013,838,776
19 Nov. 20180.0100.0100.0090.0100.0108,248,283
16 Nov. 20180.0100.0100.0100.0100.0103,084,029
15 Nov. 20180.0100.0100.0090.0100.01038,022,832
14 Nov. 20180.0100.0100.0100.0100.010-
13 Nov. 20180.0100.0100.0100.0100.0104,575,133
12 Nov. 20180.0100.0130.0100.0110.01179,514,579
09 Nov. 20180.0100.0100.0100.0100.0108,914,494
08 Nov. 20180.0120.0120.0100.0100.0102,826,784
07 Nov. 20180.0120.0120.0110.0110.0111,054,574
06 Nov. 20180.0110.0120.0110.0110.0113,202,535
05 Nov. 20180.0100.0130.0090.0110.01120,131,980
02 Nov. 20180.0090.0100.0090.0100.0108,430,552
01 Nov. 20180.0090.0100.0090.0090.0098,009,225
31 Oct. 20180.0100.0100.0090.0090.0092,725,000
30 Oct. 20180.0100.0100.0100.0100.010600,000
29 Oct. 20180.0100.0100.0090.0100.0103,160,176
26 Oct. 20180.0090.0100.0090.0100.0102,761,345
25 Oct. 20180.0090.0090.0090.0090.0092,711,898
24 Oct. 20180.0090.0090.0090.0090.009-
23 Oct. 20180.0090.0090.0090.0090.00912,000
22 Oct. 20180.0080.0090.0080.0090.009845,262
19 Oct. 20180.0080.0080.0080.0080.0082,899,952
18 Oct. 20180.0080.0080.0080.0080.008118,500
17 Oct. 20180.0080.0080.0080.0080.008110,037
16 Oct. 20180.0080.0080.0080.0080.008100,000
15 Oct. 20180.0090.0090.0080.0080.008596,000
12 Oct. 20180.0080.0080.0080.0080.00850,000
11 Oct. 20180.0080.0090.0080.0080.0082,182,761
10 Oct. 20180.0080.0080.0080.0080.00865,000
09 Oct. 20180.0090.0090.0080.0080.0083,214,383
08 Oct. 20180.0100.0100.0090.0090.0095,441,197
05 Oct. 20180.0110.0110.0110.0110.011-
04 Oct. 20180.0110.0110.0110.0110.011-
03 Oct. 20180.0110.0110.0110.0110.011100,000
02 Oct. 20180.0110.0110.0110.0110.01150,000
01 Oct. 20180.0100.0100.0100.0100.0101,000,000
28 Sep. 20180.0110.0110.0110.0110.011129,382
27 Sep. 20180.0100.0110.0100.0110.0115,008,737
26 Sep. 20180.0110.0110.0100.0100.010490,000
25 Sep. 20180.0100.0110.0100.0100.0101,029,048
24 Sep. 20180.0100.0100.0100.0100.010347,500
21 Sep. 20180.0100.0100.0100.0100.010347,500
20 Sep. 20180.0100.0100.0100.0100.010354,615
19 Sep. 20180.0100.0100.0100.0100.01038,571
18 Sep. 20180.0110.0110.0110.0110.011-
17 Sep. 20180.0110.0110.0110.0110.011300,000
14 Sep. 20180.0100.0100.0100.0100.0101,325,000
13 Sep. 20180.0110.0110.0110.0110.011-
12 Sep. 20180.0110.0110.0110.0110.011-
11 Sep. 20180.0110.0110.0100.0110.0111,726,703
10 Sep. 20180.0110.0110.0110.0110.011805,000
07 Sep. 20180.0100.0100.0100.0100.010-
06 Sep. 20180.0110.0110.0100.0100.0101,270,170
05 Sep. 20180.0110.0110.0100.0100.0101,270,170
04 Sep. 20180.0110.0110.0110.0110.011173,000
03 Sep. 20180.0110.0110.0110.0110.011190,000
31 Aug. 20180.0110.0110.0110.0110.01150,000
30 Aug. 20180.0100.0100.0100.0100.010344,591
29 Aug. 20180.0100.0100.0100.0100.0104,100
28 Aug. 20180.0110.0110.0100.0100.010295,765
27 Aug. 20180.0110.0110.0100.0100.010477,422
24 Aug. 20180.0110.0110.0110.0110.011-
23 Aug. 20180.0110.0110.0100.0110.0111,565,126
22 Aug. 20180.0110.0110.0100.0110.0111,565,126
21 Aug. 20180.0110.0110.0110.0110.01160,851
20 Aug. 20180.0110.0110.0110.0110.011408,357
17 Aug. 20180.0110.0110.0110.0110.011683,686
16 Aug. 20180.0120.0120.0100.0110.0111,466,041
15 Aug. 20180.0120.0120.0110.0110.011116,523
14 Aug. 20180.0110.0110.0110.0110.011744,027
13 Aug. 20180.0120.0120.0100.0100.0103,882,555
10 Aug. 20180.0120.0120.0120.0120.0121,000,000
09 Aug. 20180.0120.0120.0120.0120.0126,005,691
08 Aug. 20180.0120.0120.0120.0120.0122,115,108
07 Aug. 20180.0120.0120.0120.0120.0123,874,333
06 Aug. 20180.0120.0120.0120.0120.012200,000
03 Aug. 20180.0110.0120.0110.0110.011812,501
02 Aug. 20180.0110.0110.0110.0110.0111,118
01 Aug. 20180.0120.0120.0120.0120.012750,000
31 Jul. 20180.0120.0120.0110.0120.0124,671,347
30 Jul. 20180.0110.0110.0110.0110.011147,040
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...