Australia markets open in 3 hours 50 minutes

Surefire Resources NL (SRN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0440+0.0020 (+4.76%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20200.04300.04600.04300.04400.044026,013,820
01 Dec 20200.04100.04300.04100.04200.042024,779,306
30 Nov 20200.04700.05000.04000.04100.0410123,062,512
27 Nov 20200.03100.03100.03100.03100.0310-
26 Nov 20200.03100.03100.03100.03100.0310-
25 Nov 20200.03000.03200.02900.03100.03108,092,867
24 Nov 20200.03200.03200.02900.03100.031011,432,372
23 Nov 20200.03300.03400.03100.03100.031010,896,290
20 Nov 20200.03200.03300.03200.03300.03305,647,560
19 Nov 20200.03200.03300.03100.03100.03105,860,484
18 Nov 20200.03300.03300.03100.03200.03205,688,599
17 Nov 20200.03200.03200.03100.03200.03205,357,818
16 Nov 20200.03300.03300.03100.03100.03101,978,597
13 Nov 20200.03100.03400.03000.03300.033014,717,173
12 Nov 20200.03100.03200.03100.03200.032012,422,896
11 Nov 20200.03000.03200.02900.03200.03208,510,173
10 Nov 20200.03300.03300.02900.02900.029010,812,270
09 Nov 20200.03000.03400.03000.03300.033015,310,629
06 Nov 20200.02900.03200.02800.02900.02909,813,897
05 Nov 20200.02900.03600.02900.03000.030031,787,045
04 Nov 20200.03100.03100.02700.02800.028015,350,110
03 Nov 20200.03600.03800.03000.03200.032033,051,997
02 Nov 20200.03900.04100.03100.03500.035049,037,521
30 Oct 20200.03800.04000.03800.03800.038031,262,801
29 Oct 20200.03600.03900.03600.03800.038028,274,803
28 Oct 20200.03500.03900.03500.03700.037045,817,188
27 Oct 20200.03700.03700.03400.03400.034020,141,074
26 Oct 20200.03600.03800.03500.03600.036028,935,544
23 Oct 20200.03300.03700.03300.03500.035039,856,291
22 Oct 20200.03200.03300.03100.03200.032020,384,368
21 Oct 20200.03100.03400.03000.03200.032034,749,595
20 Oct 20200.03000.03200.03000.03000.030031,359,360
19 Oct 20200.02900.03000.02800.02900.029015,119,338
16 Oct 20200.02900.03100.02800.02900.029053,283,045
15 Oct 20200.02500.03000.02400.03000.030049,086,601
14 Oct 20200.02400.02500.02400.02400.024024,325,078
13 Oct 20200.02300.02400.02200.02400.02407,543,337
12 Oct 20200.02300.02300.02100.02300.02308,247,691
09 Oct 20200.02100.02400.02100.02300.023011,436,573
08 Oct 20200.02100.02200.01800.02100.021011,829,168
07 Oct 20200.02200.02300.02100.02300.023012,789,195
06 Oct 20200.02400.02400.02200.02200.02206,617,377
05 Oct 20200.02200.02300.02200.02300.023015,241,071
02 Oct 20200.02300.02400.02200.02200.022024,781,517
01 Oct 20200.02200.02400.02100.02300.023033,135,408
30 Sep 20200.02200.02450.02200.02200.022074,867,429
29 Sep 20200.02000.02300.02000.02200.022049,177,496
28 Sep 20200.02100.02100.01800.02000.020029,474,803
25 Sep 20200.01600.02100.01600.02000.020067,441,940
24 Sep 20200.01500.01600.01500.01600.01603,154,485
23 Sep 20200.01500.01600.01500.01500.01501,803,569
22 Sep 20200.01600.01650.01500.01500.01506,555,719
21 Sep 20200.01700.01700.01600.01700.01705,858,902
18 Sep 20200.01600.01800.01600.01700.01706,888,120
17 Sep 20200.01500.01500.01500.01500.0150-
16 Sep 20200.01500.01500.01500.01500.0150-
15 Sep 20200.01600.01600.01400.01500.01508,989,660
14 Sep 20200.01700.01800.01400.01600.01606,428,549
11 Sep 20200.01600.01750.01500.01700.017018,548,919
10 Sep 20200.01800.01850.01700.01700.017027,763,696
09 Sep 20200.01300.01700.01300.01600.016055,879,676
08 Sep 20200.01300.01400.01200.01300.013016,578,515
07 Sep 20200.01100.01250.01100.01200.01204,951,769
04 Sep 20200.01200.01200.01100.01100.01102,564,694
03 Sep 20200.01100.01400.01100.01300.013038,083,805
02 Sep 20200.00900.01100.00900.01000.01004,141,895
01 Sep 20200.01100.01100.00900.00900.009013,721,699
31 Aug 20200.01100.01100.01100.01100.0110518,029
28 Aug 20200.01100.01100.01100.01100.0110810,756
27 Aug 20200.01100.01100.01000.01000.0100266,916
26 Aug 20200.01200.01200.01100.01100.01103,233,714
25 Aug 20200.01100.01200.01000.01200.012016,216,374
24 Aug 20200.01100.01300.01100.01100.011014,627,055
21 Aug 20200.01100.01300.01100.01200.012030,621,803
20 Aug 20200.01000.01000.00900.01000.010025,726,312
19 Aug 20200.00800.01000.00800.00900.009020,276,797
18 Aug 20200.00800.00800.00800.00800.00804,701,206
17 Aug 20200.00700.00800.00700.00800.00801,875,367
14 Aug 20200.00700.00700.00700.00700.007085,126
13 Aug 20200.00700.00700.00700.00700.00701,100,000
12 Aug 20200.00700.00700.00700.00700.00707,789,826
11 Aug 20200.00800.00800.00800.00800.00806,768,046
10 Aug 20200.00800.00800.00700.00700.00704,237,500
07 Aug 20200.00700.00800.00700.00700.00703,502,160
06 Aug 20200.00800.00850.00700.00700.007021,356,320
05 Aug 20200.00700.00700.00700.00700.0070-
04 Aug 20200.00700.00700.00700.00700.0070-
03 Aug 20200.00700.00800.00700.00700.00702,410,101
31 Jul 20200.00700.00700.00600.00600.00606,797,379
30 Jul 20200.00600.00600.00600.00600.00607,501,504
29 Jul 20200.00500.00500.00500.00550.0055100,000
28 Jul 20200.00500.00500.00500.00500.00508,874,202
27 Jul 20200.00400.00500.00400.00500.00508,853,475
24 Jul 20200.00600.00600.00600.00600.0060808,168
23 Jul 20200.00600.00600.00600.00600.00606,066,760
22 Jul 20200.00700.00700.00600.00600.00605,572,669
21 Jul 20200.00500.00700.00500.00700.007034,772,765
20 Jul 20200.00400.00450.00400.00400.004011,394,962
17 Jul 20200.00350.00350.00350.00350.0035-
16 Jul 20200.00350.00350.00350.00350.0035-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...