Sarama Resources Ltd (SRR.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0230

0.0000

(0.00%)

At close: 03:50PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
23 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Apr 2024	0.0240	0.0260	0.0220	0.0230	0.0230	439,546
19 Apr 2024	0.0230	0.0260	0.0230	0.0260	0.0260	522,000
18 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	249,404
17 Apr 2024	0.0230	0.0230	0.0230	0.0230	0.0230	148,642
16 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
15 Apr 2024	0.0210	0.0210	0.0210	0.0210	0.0210	53,361
12 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	75,322
11 Apr 2024	0.0230	0.0230	0.0210	0.0210	0.0210	426,808
10 Apr 2024	0.0280	0.0280	0.0230	0.0250	0.0250	750,382
09 Apr 2024	0.0260	0.0300	0.0260	0.0300	0.0300	845,636
08 Apr 2024	0.0220	0.0280	0.0220	0.0280	0.0280	322,692
05 Apr 2024	0.0210	0.0220	0.0210	0.0220	0.0220	527,272
04 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	578,504
03 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	23,200
02 Apr 2024	0.0210	0.0210	0.0200	0.0200	0.0200	152,004
28 Mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	357,322
27 Mar 2024	0.0230	0.0230	0.0200	0.0200	0.0200	583,234
26 Mar 2024	0.0210	0.0240	0.0210	0.0240	0.0240	305,304
25 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	3
15 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	360,276
14 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Mar 2024	0.0180	0.0180	0.0160	0.0160	0.0160	293,614
12 Mar 2024	0.0160	0.0180	0.0160	0.0180	0.0180	239,945
11 Mar 2024	0.0170	0.0170	0.0150	0.0170	0.0170	604,494
08 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
07 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	22,515
05 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	36,285
04 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
01 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	22,976
28 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	7,320
27 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	300,000
23 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
22 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
21 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	450,000
19 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
16 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Feb 2024	0.0190	0.0190	0.0170	0.0170	0.0170	502,000
12 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	32,451
08 Feb 2024	0.0200	0.0200	0.0190	0.0190	0.0190	156,433
07 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 Feb 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Feb 2024	0.0180	0.0180	0.0170	0.0180	0.0180	265,803
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	196,526
31 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
30 Jan 2024	0.0190	0.0190	0.0180	0.0180	0.0180	402,278
29 Jan 2024	0.0205	0.0205	0.0205	0.0205	0.0205	47,144
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	319,425
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
22 Jan 2024	0.0210	0.0210	0.0200	0.0200	0.0200	51,932
19 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	298,188
18 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
17 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
16 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
15 Jan 2024	0.0190	0.0190	0.0190	0.0190	0.0190	250,000
12 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
11 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,000
04 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
03 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,639
02 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	358,615
28 Dec 2023	0.0220	0.0220	0.0200	0.0200	0.0200	231,869
27 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
22 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	211,188
21 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	1,720,000
20 Dec 2023	0.0190	0.0230	0.0190	0.0230	0.0230	431,164
19 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
18 Dec 2023	0.0190	0.0200	0.0190	0.0190	0.0190	325,000
15 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
12 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	6,451
11 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
07 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
04 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
01 Dec 2023	0.0170	0.0190	0.0170	0.0190	0.0190	134,259
30 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
29 Nov 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6496+0.0007(+0.11%)

OIL82.86-0.50(-0.60%)

GOLD2,333.60-8.50(-0.36%)

Bitcoin AUD98,659.62-4,069.04(-3.96%)

Sarama Resources Ltd (SRR.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6496
+0.0007(+0.11%)

OIL
82.86
-0.50(-0.60%)

GOLD
2,333.60
-8.50(-0.36%)

Bitcoin AUD
98,659.62
-4,069.04(-3.96%)