Australia markets closed

Sunrise Energy Metals Limited (SRL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6150+0.0250 (+4.24%)
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.58000.61500.53500.61500.615068,922
02 May 20240.63500.64000.58000.59000.590090,587
01 May 20240.66000.68000.65000.68000.680019,415
30 Apr 20240.68000.69000.66000.68000.68005,742
29 Apr 20240.70000.70500.66500.67000.670035,579
26 Apr 20240.67000.72000.67000.72000.720020,477
24 Apr 20240.65500.69500.65500.69500.69508,597
23 Apr 20240.65000.67000.63000.65000.650050,492
22 Apr 20240.66000.68000.64000.68000.680020,331
19 Apr 20240.77000.77000.66500.70500.705043,106
18 Apr 20240.70000.72500.67000.72500.725015,560
17 Apr 20240.73000.73000.70500.70500.705034,758
16 Apr 20240.79500.79500.73000.73000.730039,904
15 Apr 20240.76500.79500.75000.79500.795011,968
12 Apr 20240.80000.80500.76500.80000.800046,653
11 Apr 20240.90000.90000.70000.82500.8250185,848
10 Apr 20240.74000.90000.74000.90000.9000181,744
09 Apr 20240.67500.74500.66500.74000.7400108,003
08 Apr 20240.64000.67000.64000.64000.640016,573
05 Apr 20240.63000.65000.63000.64000.640046,891
04 Apr 20240.62000.63500.62000.63500.635021,048
03 Apr 20240.67000.67000.60000.60000.600080,928
02 Apr 20240.64500.67000.64000.67000.670048,113
28 Mar 20240.59500.68500.59500.64500.645066,555
27 Mar 20240.60000.62000.56500.62000.620031,574
26 Mar 20240.65000.65000.57000.57000.570088,880
25 Mar 20240.57000.68500.57000.65000.6500122,577
22 Mar 20240.57500.59000.52500.57000.570070,313
21 Mar 20240.49000.70000.45500.59500.5950195,193
20 Mar 20240.47000.50000.46000.46000.460019,203
19 Mar 20240.51000.51000.47000.47000.470038,680
18 Mar 20240.48000.51250.47500.51000.510088,228
15 Mar 20240.43000.57000.43000.47000.4700102,361
14 Mar 20240.43000.45000.43000.44500.44509,357
13 Mar 20240.42500.44000.42000.42000.420075,796
12 Mar 20240.39000.42500.39000.42500.425024,784
11 Mar 20240.38000.41000.38000.38000.380021,305
08 Mar 20240.39000.40000.37500.39000.390034,868
07 Mar 20240.38500.43500.37000.38500.3850104,690
06 Mar 20240.38000.38500.36000.38500.38506,422
05 Mar 20240.38000.38000.36000.38000.380036,650
04 Mar 20240.36000.38000.35000.37500.375019,304
01 Mar 20240.36500.37500.35000.36000.360097,917
29 Feb 20240.37000.37500.36000.36500.365021,762
28 Feb 20240.35500.37000.35000.37000.370056,893
27 Feb 20240.37500.40000.36000.36000.360027,795
26 Feb 20240.38000.38000.35000.37500.375040,909
23 Feb 20240.36500.37500.36000.36000.360017,401
22 Feb 20240.35500.42000.35500.36500.365046,824
21 Feb 20240.37000.39000.35000.38000.38009,843
20 Feb 20240.38500.39000.38000.39000.390026,643
19 Feb 20240.41000.41000.40000.40000.400016,456
16 Feb 20240.40500.42500.40500.41000.410035,000
15 Feb 20240.41000.41000.38000.38000.380020,525
14 Feb 20240.37000.41000.37000.41000.410068,922
13 Feb 20240.37000.39500.37000.38500.385034,240
12 Feb 20240.36000.39000.36000.37500.375031,443
09 Feb 20240.37500.37500.34500.37500.375017,376
08 Feb 20240.35000.37500.34000.37500.375075,648
07 Feb 20240.33500.33500.32000.33000.330081,990
06 Feb 20240.34250.34500.33500.33500.33505,831
05 Feb 20240.38000.38000.32000.35000.350090,455
02 Feb 20240.39000.39000.36000.36500.365055,571
01 Feb 20240.37500.38500.37500.37500.375039,545
31 Jan 20240.36500.38500.36000.37500.375037,669
30 Jan 20240.40000.40000.36000.36000.3600112,821
29 Jan 20240.39500.41500.38500.40000.400074,657
25 Jan 20240.38000.39500.37500.39500.395032,855
24 Jan 20240.39500.39500.37500.37500.375044,837
23 Jan 20240.40500.40500.38000.38000.3800180,185
22 Jan 20240.41500.43000.38000.42000.4200146,946
19 Jan 20240.39000.42750.39000.40000.400073,780
18 Jan 20240.40500.40500.39000.39000.3900142,923
17 Jan 20240.43000.43250.40000.41000.4100216,126
16 Jan 20240.43500.45500.42000.44000.440053,440
15 Jan 20240.47000.47500.46000.46000.460015,215
12 Jan 20240.43750.46000.42000.46000.460045,900
11 Jan 20240.43000.47000.42000.46000.460082,717
10 Jan 20240.43500.43500.42000.43000.430048,959
09 Jan 20240.44000.44000.43000.43500.43507,002
08 Jan 20240.46000.46500.43500.45000.450035,837
05 Jan 20240.45000.47000.43000.46000.460091,269
04 Jan 20240.45500.47000.43500.44500.445032,372
03 Jan 20240.45500.46500.45000.46500.465027,986
02 Jan 20240.45500.45500.44000.45500.455012,322
29 Dec 20230.43000.45500.43000.45500.455023,523
28 Dec 20230.43000.45500.43000.44000.440035,442
27 Dec 20230.44500.45000.42000.45000.450057,806
22 Dec 20230.45000.46000.44000.45000.450040,751
21 Dec 20230.44000.47000.44000.45000.450097,280
20 Dec 20230.42000.46000.41000.46000.4600157,907
19 Dec 20230.45000.45000.42000.42000.4200187,612
18 Dec 20230.45000.45500.42000.44000.4400142,564
15 Dec 20230.51000.51000.43500.46500.4650342,615
14 Dec 20230.54000.56000.51500.51500.515097,584
13 Dec 20230.55500.56500.54500.55500.555062,119
12 Dec 20230.57000.58000.55500.55500.555036,613
11 Dec 20230.56000.58000.56000.57000.570012,647
08 Dec 20230.57000.58000.56000.57000.570035,500
07 Dec 20230.59000.59500.56000.59500.595021,975
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...