Australia markets closed

SRJ Technologies Group Plc (SRJ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0720+0.0020 (+2.86%)
At close: 03:54PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.06700.07200.06700.07200.072031,173
27 Mar 20240.06700.07200.06700.07200.072031,173
26 Mar 20240.07000.07000.07000.07000.070013,000
25 Mar 20240.07500.07500.07500.07500.075024,000
24 Mar 20240.07100.07100.07100.07100.0710-
21 Mar 20240.07100.07100.07100.07100.0710-
20 Mar 20240.07300.07300.07100.07100.0710131,866
19 Mar 20240.07100.07100.07100.07100.071010,000
18 Mar 20240.07300.07300.07300.07300.073012,000
17 Mar 20240.07400.07400.07400.07400.07406,000
14 Mar 20240.07400.07400.07400.07400.074018,095
13 Mar 20240.08000.08000.08000.08000.0800-
12 Mar 20240.08000.08000.08000.08000.0800-
11 Mar 20240.08000.08000.08000.08000.08007,881
10 Mar 20240.07900.07900.07900.07900.0790-
07 Mar 20240.07900.07900.07900.07900.0790-
06 Mar 20240.09000.09000.07900.07900.079069,487
05 Mar 20240.08500.08500.08500.08500.085010,000
04 Mar 20240.10000.10000.10000.10000.1000-
03 Mar 20240.10000.10000.10000.10000.1000-
29 Feb 20240.10000.10000.10000.10000.1000-
28 Feb 20240.09000.10000.09000.10000.100056,000
27 Feb 20240.08400.08400.08400.08400.084015,000
26 Feb 20240.08000.08000.08000.08000.0800-
25 Feb 20240.08000.08000.08000.08000.0800-
22 Feb 20240.08000.08000.08000.08000.08004,000
21 Feb 20240.08400.08400.08400.08400.0840-
20 Feb 20240.07000.08400.07000.08400.084049,315
19 Feb 20240.08000.08000.08000.08000.0800-
18 Feb 20240.08000.08000.08000.08000.0800-
15 Feb 20240.07600.08600.07600.08000.0800275,023
14 Feb 20240.07500.07500.07100.07100.071042,902
13 Feb 20240.08000.08000.08000.08000.080018,000
12 Feb 20240.08500.08500.08500.08500.0850-
11 Feb 20240.08500.08500.08500.08500.085010,000
08 Feb 20240.08000.08000.08000.08000.0800-
07 Feb 20240.08000.08000.08000.08000.0800-
06 Feb 20240.08600.08600.08000.08000.080039,925
05 Feb 20240.08500.08500.08500.08500.085013,000
04 Feb 20240.08500.08500.08500.08500.0850-
01 Feb 20240.08500.08500.08500.08500.0850-
31 Jan 20240.08500.08500.08500.08500.0850-
30 Jan 20240.08500.08500.08500.08500.085013,000
29 Jan 20240.08000.08000.08000.08000.080010,000
28 Jan 20240.08000.08000.08000.08000.080012,496
24 Jan 20240.10000.10000.10000.10000.1000-
23 Jan 20240.10000.10000.10000.10000.1000-
22 Jan 20240.10000.10000.10000.10000.1000-
21 Jan 20240.10000.10000.10000.10000.1000-
18 Jan 20240.10000.10000.10000.10000.1000-
17 Jan 20240.10000.10000.10000.10000.100036
16 Jan 20240.10000.11000.09500.11000.1100752,542
15 Jan 20240.10000.10000.10000.10000.100049,725
14 Jan 20240.09700.09700.09700.09700.0970-
11 Jan 20240.09700.09700.09700.09700.0970-
10 Jan 20240.09700.09700.09700.09700.0970-
09 Jan 20240.08500.09700.08500.09700.0970163,967
08 Jan 20240.08500.08500.08500.08500.085062,414
07 Jan 20240.07900.08000.07900.08000.0800487,493
04 Jan 20240.07500.07500.07500.07500.0750-
03 Jan 20240.07500.07500.07500.07500.0750-
02 Jan 20240.07500.07500.07500.07500.0750-
01 Jan 20240.07500.07500.07500.07500.0750-
28 Dec 20230.07500.07500.07500.07500.0750-
27 Dec 20230.07500.07500.07500.07500.075020,833
26 Dec 20230.07900.07900.07900.07900.07907,500
21 Dec 20230.08000.08000.08000.08000.0800-
20 Dec 20230.08000.08000.08000.08000.0800-
19 Dec 20230.08400.08400.08000.08000.080030,753
18 Dec 20230.07900.08100.07900.08100.0810104,756
17 Dec 20230.07700.07700.07700.07700.077015,000
14 Dec 20230.08200.08200.08000.08000.0800112,500
13 Dec 20230.07800.07800.07800.07800.0780-
12 Dec 20230.07800.07800.07800.07800.0780-
11 Dec 20230.07800.07800.07800.07800.0780-
10 Dec 20230.07800.07800.07800.07800.0780-
07 Dec 20230.07800.07800.07800.07800.0780-
06 Dec 20230.07800.07800.07800.07800.0780-
05 Dec 20230.07800.07800.07800.07800.0780-
04 Dec 20230.07700.07800.07700.07800.078034,960
03 Dec 20230.07400.07600.07400.07600.076096,799
30 Nov 20230.08800.08800.07600.07600.0760170,284
29 Nov 20230.07900.07900.07900.07900.079075,000
28 Nov 20230.08200.08600.07500.07500.075075,000
27 Nov 20230.09300.09300.09300.09300.0930-
26 Nov 20230.09300.09300.09300.09300.0930-
23 Nov 20230.09300.09300.09300.09300.0930-
22 Nov 20230.07500.09300.07500.09300.093050,257
21 Nov 20230.09500.09500.09500.09500.0950-
20 Nov 20230.09500.09500.09500.09500.09509,000
19 Nov 20230.11000.11000.11000.11000.1100-
16 Nov 20230.11000.11000.11000.11000.1100-
15 Nov 20230.11000.11000.11000.11000.1100-
14 Nov 20230.11000.11000.11000.11000.1100-
13 Nov 20230.11000.11000.11000.11000.1100-
12 Nov 20230.11000.11000.11000.11000.1100-
09 Nov 20230.11000.11000.11000.11000.1100-
08 Nov 20230.11000.11000.11000.11000.1100-
07 Nov 20230.11000.11000.11000.11000.1100-
06 Nov 20230.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...