Australia markets open in 4 hours 9 minutes

Sipa Resources Limited (SRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0640-0.0020 (-3.03%)
At close: 3:56PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
11 May 20210.06600.06700.06300.06400.0640212,494
10 May 20210.06500.06600.06300.06600.0660287,396
07 May 20210.06400.06600.06400.06600.0660101,663
06 May 20210.07100.07500.06000.06400.06402,837,194
05 May 20210.06300.07000.06200.07000.07002,428,348
04 May 20210.06700.06700.06000.06200.06201,317,017
03 May 20210.06800.06900.06800.06900.0690181,114
30 Apr 20210.06600.07000.06600.07000.0700834,001
29 Apr 20210.07000.07000.07000.07000.070021,666
28 Apr 20210.06500.07000.06500.07000.0700113,861
27 Apr 20210.06500.06500.06500.06500.06501,667
26 Apr 20210.06600.06600.06500.06500.0650134,638
23 Apr 20210.06800.06900.06500.06900.0690240,497
22 Apr 20210.06800.06800.06800.06800.06807,500
21 Apr 20210.06800.06900.06800.06800.0680176,508
20 Apr 20210.06900.07000.06800.06900.0690136,494
19 Apr 20210.06900.06900.06900.06900.069050,000
16 Apr 20210.06900.06900.06900.06900.0690177,500
15 Apr 20210.06800.06900.06800.06800.0680121,351
14 Apr 20210.06800.06800.06800.06800.0680-
13 Apr 20210.06900.06900.06800.06800.068018,623
12 Apr 20210.06900.07000.06800.07000.0700111,600
09 Apr 20210.06800.07000.06700.07000.0700550,328
08 Apr 20210.06500.06600.06400.06500.0650361,177
07 Apr 20210.06400.06500.06400.06400.0640289,000
06 Apr 20210.06300.06400.06300.06400.0640189,000
01 Apr 20210.06400.06500.06400.06400.0640467,435
31 Mar 20210.06300.06300.06300.06300.0630189,000
30 Mar 20210.06200.06200.06200.06200.062089,294
29 Mar 20210.05600.06000.05600.06000.0600388,835
26 Mar 20210.05500.05500.05400.05400.054039,939
25 Mar 20210.05500.05500.05400.05500.0550126,407
24 Mar 20210.05700.06000.05400.05400.0540110,668
23 Mar 20210.05700.05700.05500.05500.0550237,500
22 Mar 20210.06000.06000.05600.05600.0560109,044
19 Mar 20210.05900.05900.05900.05900.0590760
18 Mar 20210.05900.06000.05800.05900.0590297,684
17 Mar 20210.05700.06000.05700.06000.0600156,647
16 Mar 20210.05400.05800.05400.05700.0570408,432
15 Mar 20210.05400.05400.05400.05400.0540-
12 Mar 20210.05400.05400.05400.05400.0540-
11 Mar 20210.05500.05500.05400.05400.054038,889
10 Mar 20210.05300.05300.05300.05300.0530-
09 Mar 20210.05300.05700.05300.05300.053013,756
08 Mar 20210.05700.05700.05200.05200.0520419,285
05 Mar 20210.05800.05800.05400.05400.0540310,466
04 Mar 20210.05600.05600.05600.05600.056014,167
03 Mar 20210.05700.05700.05600.05600.0560258,980
02 Mar 20210.05900.05900.05900.05900.05908,508
01 Mar 20210.06000.06000.06000.06000.0600-
26 Feb 20210.05700.06000.05700.06000.060032,483
25 Feb 20210.05700.05700.05700.05700.057065,961
24 Feb 20210.05700.05700.05600.05700.0570597,916
23 Feb 20210.05800.05800.05800.05800.0580165,578
22 Feb 20210.05900.05900.05900.05900.059095,000
19 Feb 20210.05800.05800.05800.05800.0580200,509
18 Feb 20210.05800.06000.05700.06000.0600279,113
17 Feb 20210.06100.06200.05900.06000.0600237,306
16 Feb 20210.06400.06400.06400.06400.064031,170
15 Feb 20210.06400.06400.06400.06400.06408,923
12 Feb 20210.06500.06500.06500.06500.065010,000
11 Feb 20210.06000.06100.06000.06100.061042,905
10 Feb 20210.06000.06000.06000.06000.060013,301
09 Feb 20210.05900.05900.05650.05800.0580380,000
08 Feb 20210.06200.06200.05800.05800.0580224,138
05 Feb 20210.06100.06400.06100.06400.0640490,275
04 Feb 20210.06300.06300.06300.06300.06304,834
03 Feb 20210.06100.06300.06100.06300.0630110,634
02 Feb 20210.05900.06200.05900.06000.060077,914
01 Feb 20210.06000.06000.05600.05900.0590265,066
29 Jan 20210.06100.06200.06000.06000.0600404,872
28 Jan 20210.06200.06200.06100.06100.0610141,776
27 Jan 20210.06100.06200.06100.06100.061031,001
25 Jan 20210.06200.06200.06100.06100.0610102,075
22 Jan 20210.06400.06400.06400.06400.064081,034
21 Jan 20210.06200.06400.06200.06400.064036,157
20 Jan 20210.06200.06200.06200.06200.0620116,251
19 Jan 20210.06200.06400.06200.06400.0640120,000
18 Jan 20210.06200.06400.06100.06100.0610145,898
15 Jan 20210.06200.06200.06200.06200.062016,873
14 Jan 20210.06400.06400.06400.06400.0640121,560
13 Jan 20210.06400.06400.06400.06400.064012,195
12 Jan 20210.06400.06500.06400.06400.0640142,911
11 Jan 20210.06500.06500.06400.06400.0640250,000
08 Jan 20210.06400.06400.06400.06400.064084,950
07 Jan 20210.06400.06400.06400.06400.064010,650
06 Jan 20210.06400.06400.06400.06400.064014,877
05 Jan 20210.06600.06900.06500.06500.0650375,877
04 Jan 20210.06900.06900.06800.06800.068069,600
31 Dec 20200.06500.06500.06500.06500.065010,000
30 Dec 20200.06500.06500.06500.06500.06503,333
29 Dec 20200.06500.06500.06500.06500.065014,392
24 Dec 20200.06300.06500.06300.06500.065052,675
23 Dec 20200.06400.06400.06100.06100.0610206,265
22 Dec 20200.06700.06700.06500.06500.0650431,164
21 Dec 20200.06600.06600.06500.06600.066067,269
18 Dec 20200.06500.06600.06500.06600.066036,146
17 Dec 20200.06400.06400.06400.06400.0640177,167
16 Dec 20200.06500.06700.06400.06700.0670180,417
15 Dec 20200.06500.06600.06500.06500.0650158,609
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...