Australia markets closed

Sipa Resources Limited (SRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490-0.0040 (-7.55%)
At close: 02:41PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.05300.05300.04900.04900.049083,148
20 Jan 20220.05300.05300.04900.05300.053083,838
19 Jan 20220.05300.05300.04900.05300.0530428,783
18 Jan 20220.05400.05400.05000.05300.0530131,423
17 Jan 20220.05300.05400.04900.05000.0500379,200
14 Jan 20220.04500.05600.04500.04900.04901,873,098
13 Jan 20220.04400.04600.04400.04500.0450213,043
12 Jan 20220.04600.04600.04300.04400.0440282,917
11 Jan 20220.04800.04800.04500.04700.0470217,082
10 Jan 20220.04800.04800.04800.04800.048012,000
07 Jan 20220.04700.04800.04700.04800.048046,814
06 Jan 20220.04700.04700.04500.04500.0450240,717
05 Jan 20220.04800.04800.04800.04800.048050,417
04 Jan 20220.04800.04800.04800.04800.0480-
31 Dec 20210.04800.04800.04700.04800.0480101,104
30 Dec 20210.04500.04700.04500.04600.0460111,275
29 Dec 20210.04300.04400.04300.04300.043038,908
24 Dec 20210.04300.04300.04300.04300.043037,500
23 Dec 20210.04400.04400.04400.04400.0440-
22 Dec 20210.04300.04400.04300.04400.0440312,869
21 Dec 20210.04400.04400.04200.04200.042040,302
20 Dec 20210.04200.04200.04200.04200.042020,990
17 Dec 20210.04400.04400.04200.04200.0420241,245
16 Dec 20210.04500.04500.04200.04200.0420200,000
15 Dec 20210.04100.04500.04100.04100.041077,567
14 Dec 20210.04000.04000.04000.04000.0400199,999
13 Dec 20210.04000.04100.04000.04000.0400586,853
10 Dec 20210.03800.04200.03800.04200.04201,177,849
09 Dec 20210.04700.04700.03800.03800.03803,121,024
08 Dec 20210.04900.04900.04900.04900.0490-
07 Dec 20210.04700.04900.04700.04900.0490368,319
06 Dec 20210.05200.05200.04800.04800.04801,193,800
03 Dec 20210.05200.05200.05000.05200.0520278,321
02 Dec 20210.05100.05100.05100.05100.0510160,000
01 Dec 20210.05000.05000.05000.05000.0500-
30 Nov 20210.05000.05000.05000.05000.0500-
29 Nov 20210.05200.05200.05000.05000.05002,099,000
26 Nov 20210.05500.05500.05500.05500.0550205,000
25 Nov 20210.05400.05400.05300.05300.0530270,437
24 Nov 20210.05300.05300.05300.05300.05305,645
23 Nov 20210.05400.05400.05300.05300.0530285,000
22 Nov 20210.05300.05300.05300.05300.053060,542
19 Nov 20210.05400.05400.05300.05300.053047,359
18 Nov 20210.05400.05400.05400.05400.0540158,000
17 Nov 20210.05500.05500.05300.05300.0530109,369
16 Nov 20210.05400.05500.05400.05500.055037,223
15 Nov 20210.05400.05400.05400.05400.0540-
12 Nov 20210.05400.05500.05200.05400.0540217,262
11 Nov 20210.05300.05300.05300.05300.0530-
10 Nov 20210.05300.05300.05300.05300.0530446,118
09 Nov 20210.05700.05700.05300.05300.0530308,265
08 Nov 20210.05500.05600.05400.05400.0540919,174
05 Nov 20210.05600.05600.05500.05500.055085,963
04 Nov 20210.05600.05600.05600.05600.056010,000
03 Nov 20210.05600.05600.05600.05600.056010,000
02 Nov 20210.05600.05600.05600.05600.056080,000
01 Nov 20210.05800.05800.05800.05800.0580-
29 Oct 20210.05800.05800.05800.05800.058013,168
28 Oct 20210.05800.05800.05800.05800.058054,000
27 Oct 20210.06000.06000.06000.06000.0600-
26 Oct 20210.05800.06000.05800.06000.0600170,000
25 Oct 20210.05700.05800.05500.05500.0550130,069
22 Oct 20210.05500.05500.05500.05500.0550100,000
21 Oct 20210.05500.05600.05500.05500.0550175,584
20 Oct 20210.05500.05500.05500.05500.055010,577
19 Oct 20210.05500.05500.05500.05500.055032,375
18 Oct 20210.05900.06000.05800.06000.0600323,261
15 Oct 20210.05600.05800.05600.05700.0570462,978
14 Oct 20210.05400.05700.05400.05700.0570614,486
13 Oct 20210.05500.05500.05500.05500.055096,720
12 Oct 20210.05400.05500.05400.05500.0550803,773
11 Oct 20210.05200.05500.05200.05500.0550236,000
08 Oct 20210.05400.05600.05200.05200.05201,271,923
07 Oct 20210.05600.05600.05400.05400.0540534,664
06 Oct 20210.05600.05700.05500.05500.0550334,036
05 Oct 20210.05700.05800.05300.05600.0560880,594
04 Oct 20210.05700.05700.05500.05500.0550246,439
01 Oct 20210.05800.05800.05600.05600.0560939,966
30 Sept 20210.06000.06000.05600.05800.05801,104,189
29 Sept 20210.06000.06000.06000.06000.060052,957
28 Sept 20210.05900.06000.05900.06000.060030,732
27 Sept 20210.06100.06100.05900.06100.061014,854
24 Sept 20210.06100.06100.06000.06100.06101,208,998
23 Sept 20210.06500.06600.06100.06100.0610358,165
22 Sept 20210.06200.06600.06200.06600.0660656,764
21 Sept 20210.06100.06600.06100.06300.0630199,995
20 Sept 20210.06200.06200.06200.06200.0620-
17 Sept 20210.06300.06300.06200.06200.062016,873
16 Sept 20210.06100.06300.06100.06300.063020,647
15 Sept 20210.06300.06300.06100.06100.061096,319
14 Sept 20210.06100.06300.06100.06100.0610222,370
13 Sept 20210.06300.06300.06200.06200.062016,758
10 Sept 20210.06300.06300.06300.06300.063099,242
09 Sept 20210.06000.06000.06000.06000.0600-
08 Sept 20210.06000.06000.06000.06000.06001,167
07 Sept 20210.06000.06000.06000.06000.0600-
06 Sept 20210.06100.06100.06000.06000.0600293,023
03 Sept 20210.06100.06100.06100.06100.061091,217
02 Sept 20210.06100.06100.06100.06100.0610-
01 Sept 20210.06100.06100.06100.06100.061013,943
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...