Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sipa Resources Limited (SRI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0210

0.0000

(0.00%)

At close: 01:56PM AEDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	99,616
01 Dec 2023	0.0230	0.0230	0.0210	0.0210	0.0210	10,067
30 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
29 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
28 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
27 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
24 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
23 Nov 2023	0.0220	0.0250	0.0220	0.0250	0.0250	587,796
22 Nov 2023	0.0200	0.0210	0.0200	0.0210	0.0210	176,132
21 Nov 2023	0.0210	0.0210	0.0200	0.0200	0.0200	300,000
20 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
17 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
16 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1,584
14 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
13 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
09 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
08 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	61,751
07 Nov 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
06 Nov 2023	0.0220	0.0220	0.0210	0.0210	0.0210	140,001
03 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
02 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Nov 2023	0.0220	0.0220	0.0200	0.0200	0.0200	75,595
31 Oct 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
30 Oct 2023	0.0210	0.0210	0.0210	0.0210	0.0210	15,417
27 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
26 Oct 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
25 Oct 2023	0.0220	0.0240	0.0220	0.0240	0.0240	198,376
24 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Oct 2023	0.0230	0.0230	0.0220	0.0220	0.0220	51,471
20 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	2,400
19 Oct 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
18 Oct 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Oct 2023	0.0220	0.0260	0.0210	0.0260	0.0260	620,082
16 Oct 2023	0.0210	0.0220	0.0210	0.0220	0.0220	349,165
13 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	12,396
12 Oct 2023	0.0230	0.0230	0.0220	0.0230	0.0230	153,627
11 Oct 2023	0.0200	0.0220	0.0200	0.0220	0.0220	437,882
10 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	7,031
06 Oct 2023	0.0200	0.0200	0.0190	0.0190	0.0190	2,792
05 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Oct 2023	0.0210	0.0210	0.0190	0.0190	0.0190	114,409
03 Oct 2023	0.0210	0.0210	0.0210	0.0210	0.0210	1
02 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	23,000
29 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	19,171
27 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	11,144
26 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
25 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,704
22 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
21 Sept 2023	0.0200	0.0200	0.0200	0.0200	0.0200	12,334
20 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
19 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	227,516
18 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
14 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
13 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	21,000
12 Sept 2023	0.0190	0.0190	0.0190	0.0190	0.0190	170,209
11 Sept 2023	0.0210	0.0210	0.0190	0.0190	0.0190	220,271
08 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
07 Sept 2023	0.0210	0.0210	0.0210	0.0210	0.0210	8,292
06 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	90,000
05 Sept 2023	0.0220	0.0220	0.0210	0.0210	0.0210	307,834
04 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	91
01 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
31 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
30 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	39,169
29 Aug 2023	0.0220	0.0220	0.0210	0.0220	0.0220	335,207
28 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	316,420
25 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Aug 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Aug 2023	0.0250	0.0250	0.0220	0.0220	0.0220	126,250
22 Aug 2023	0.0240	0.0240	0.0240	0.0240	0.0240	200,000
21 Aug 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
18 Aug 2023	0.0250	0.0250	0.0240	0.0240	0.0240	89,402
17 Aug 2023	0.0240	0.0250	0.0240	0.0250	0.0250	75,772
16 Aug 2023	0.0230	0.0240	0.0230	0.0240	0.0240	739,468
15 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	25
14 Aug 2023	0.0230	0.0230	0.0230	0.0230	0.0230	49,975
11 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
10 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	46,575
09 Aug 2023	0.0210	0.0220	0.0210	0.0220	0.0220	146
08 Aug 2023	0.0210	0.0220	0.0210	0.0220	0.0220	69,245
07 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	-
04 Aug 2023	0.0210	0.0210	0.0210	0.0210	0.0210	44,751
03 Aug 2023	0.0230	0.0230	0.0210	0.0210	0.0210	41,495
02 Aug 2023	0.0210	0.0220	0.0210	0.0210	0.0210	3,274
01 Aug 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
31 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1
28 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
27 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
26 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
24 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
21 July 2023	0.0260	0.0260	0.0260	0.0260	0.0260	22,000
20 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
19 July 2023	0.0220	0.0220	0.0220	0.0220	0.0220	2,500
18 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	40,272
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6646-0.0031(-0.47%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.47-0.60(-0.81%)

GOLD2,094.20+4.50(+0.22%)

Bitcoin AUD62,236.94+2,814.17(+4.74%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Sipa Resources Limited (SRI.AX)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6646
-0.0031(-0.47%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.47
-0.60(-0.81%)

GOLD
2,094.20
+4.50(+0.22%)

Bitcoin AUD
62,236.94
+2,814.17(+4.74%)