Surefire Resources NL (SRN.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

-0.0010

(-14.29%)

At close: 12:55PM AEST

Time period:

16 Sept 2023 - 16 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	0.0060	0.0065	0.0060	0.0065	0.0065	3,522,858
12 Sept 2024	0.0070	0.0070	0.0070	0.0070	0.0070	162,142
11 Sept 2024	0.0060	0.0060	0.0060	0.0060	0.0060	144,999
10 Sept 2024	0.0070	0.0070	0.0060	0.0060	0.0060	120,000
09 Sept 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,754,351
06 Sept 2024	0.0060	0.0060	0.0060	0.0060	0.0060	960,000
05 Sept 2024	0.0060	0.0070	0.0060	0.0070	0.0070	7,018,258
04 Sept 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,234,166
03 Sept 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
02 Sept 2024	0.0065	0.0065	0.0065	0.0065	0.0065	110,098
30 Aug 2024	0.0060	0.0065	0.0060	0.0065	0.0065	700,000
29 Aug 2024	0.0070	0.0070	0.0065	0.0070	0.0070	288,202
28 Aug 2024	0.0060	0.0070	0.0060	0.0070	0.0070	709,999
27 Aug 2024	0.0060	0.0070	0.0055	0.0060	0.0060	6,453,154
26 Aug 2024	0.0060	0.0065	0.0050	0.0050	0.0050	13,899,606
23 Aug 2024	0.0055	0.0060	0.0055	0.0060	0.0060	410,250
22 Aug 2024	0.0060	0.0060	0.0055	0.0060	0.0060	686,790
21 Aug 2024	0.0060	0.0060	0.0055	0.0060	0.0060	2,626,502
20 Aug 2024	0.0060	0.0060	0.0055	0.0060	0.0060	764,289
19 Aug 2024	0.0060	0.0060	0.0060	0.0060	0.0060	160,000
16 Aug 2024	0.0060	0.0060	0.0060	0.0060	0.0060	734,399
15 Aug 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
14 Aug 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,084,582
13 Aug 2024	0.0060	0.0065	0.0060	0.0065	0.0065	3,784,593
12 Aug 2024	0.0060	0.0065	0.0060	0.0065	0.0065	2,750,008
09 Aug 2024	0.0070	0.0070	0.0065	0.0065	0.0065	89,450
08 Aug 2024	0.0070	0.0070	0.0065	0.0065	0.0065	170,000
07 Aug 2024	0.0070	0.0070	0.0060	0.0060	0.0060	433,364
06 Aug 2024	0.0070	0.0070	0.0060	0.0070	0.0070	647,929
05 Aug 2024	0.0060	0.0070	0.0055	0.0060	0.0060	15,125,033
02 Aug 2024	0.0060	0.0070	0.0060	0.0070	0.0070	450,444
01 Aug 2024	0.0070	0.0070	0.0070	0.0070	0.0070	907,420
31 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,936,370
30 July 2024	0.0080	0.0080	0.0070	0.0080	0.0080	750,000
29 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,450,000
26 July 2024	0.0070	0.0070	0.0060	0.0070	0.0070	3,413,264
25 July 2024	0.0070	0.0070	0.0060	0.0070	0.0070	6,200,000
24 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	646,224
23 July 2024	0.0070	0.0080	0.0065	0.0070	0.0070	5,327,663
22 July 2024	0.0070	0.0070	0.0060	0.0065	0.0065	661,303
19 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,075,000
18 July 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,319,123
17 July 2024	0.0070	0.0070	0.0060	0.0060	0.0060	316,241
16 July 2024	0.0070	0.0070	0.0065	0.0065	0.0065	2,131,343
15 July 2024	0.0070	0.0070	0.0065	0.0065	0.0065	617,879
12 July 2024	0.0070	0.0075	0.0070	0.0075	0.0075	72,000
11 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	2,842,347
10 July 2024	0.0070	0.0070	0.0070	0.0070	0.0070	4,171,967
09 July 2024	0.0080	0.0080	0.0070	0.0080	0.0080	5,792,505
08 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	443,749
05 July 2024	0.0070	0.0080	0.0070	0.0070	0.0070	6,631,877
04 July 2024	0.0080	0.0080	0.0070	0.0075	0.0075	13,218,928
03 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	63,100
02 July 2024	0.0080	0.0080	0.0070	0.0080	0.0080	1,581,921
01 July 2024	0.0090	0.0090	0.0080	0.0080	0.0080	291,400
28 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	822,705
27 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,250,496
26 June 2024	0.0080	0.0090	0.0080	0.0080	0.0080	1,921,453
25 June 2024	0.0080	0.0090	0.0070	0.0080	0.0080	4,773,894
24 June 2024	0.0080	0.0080	0.0075	0.0080	0.0080	1,574,816
21 June 2024	0.0080	0.0080	0.0075	0.0080	0.0080	2,736,343
20 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	11,154,214
19 June 2024	0.0080	0.0085	0.0080	0.0080	0.0080	866,475
18 June 2024	0.0085	0.0085	0.0085	0.0085	0.0085	13,000
17 June 2024	0.0080	0.0085	0.0080	0.0085	0.0085	65,777
14 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	122,502
13 June 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
12 June 2024	0.0090	0.0090	0.0085	0.0085	0.0085	62,065
11 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,034,241
07 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,652,015
06 June 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	1,712,276
04 June 2024	0.0080	0.0090	0.0080	0.0090	0.0090	15,140
03 June 2024	0.0100	0.0100	0.0080	0.0090	0.0090	5,708,510
31 May 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,447,341
30 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	4,364,464
29 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	12,981,939
28 May 2024	0.0090	0.0095	0.0090	0.0095	0.0095	392,181
27 May 2024	0.0100	0.0100	0.0090	0.0090	0.0090	1,566,741
24 May 2024	0.0095	0.0095	0.0095	0.0095	0.0095	95,250
23 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,242,014
21 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,019,200
20 May 2024	0.0100	0.0100	0.0095	0.0095	0.0095	460,000
17 May 2024	0.0100	0.0105	0.0100	0.0100	0.0100	5,381,884
16 May 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,853,867
15 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
14 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
13 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,383,187
10 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,606,634
09 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	1,288,206
08 May 2024	0.0090	0.0110	0.0090	0.0110	0.0110	6,784,874
07 May 2024	0.0100	0.0100	0.0090	0.0100	0.0100	6,967,954
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,995,736
03 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,720,265
02 May 2024	0.0100	0.0105	0.0100	0.0100	0.0100	1,142,512
01 May 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,024,021
30 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,304,824
29 Apr 2024	0.0100	0.0110	0.0095	0.0110	0.0110	2,656,277
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	365,915
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

AUD/USD0.6711+0.0005(+0.08%)

ASX 2008,099.90+24.20(+0.30%)

OIL68.94+0.29(+0.42%)

GOLD2,608.20-2.50(-0.10%)

Bitcoin AUD88,241.78-1,190.74(-1.33%)

Surefire Resources NL (SRN.AX)

ALL ORDS
8,323.50
+30.40(+0.37%)

AUD/USD
0.6711
+0.0005(+0.08%)

ASX 200
8,099.90
+24.20(+0.30%)

OIL
68.94
+0.29(+0.42%)

GOLD
2,608.20
-2.50(-0.10%)

Bitcoin AUD
88,241.78
-1,190.74(-1.33%)