Australia markets closed

Sierra Rutile Holdings Limited (SRX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1270+0.0020 (+1.60%)
At close: 03:58PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.12500.13500.12500.12750.1275776,490
20 June 20240.12500.13500.12500.12500.125077,361
19 June 20240.13000.13500.12500.12500.1250330,610
18 June 20240.13500.14000.13000.13000.13003,172,445
17 June 20240.13500.14000.13250.13500.13504,455,778
14 June 20240.13500.14000.13000.13000.1300219,760
13 June 20240.13000.13500.13000.13500.13505,857
12 June 20240.13500.14000.13000.13500.1350500,308
11 June 20240.13000.13500.13000.13500.13501,273,096
07 June 20240.13000.13500.13000.13000.1300516,140
06 June 20240.13000.14000.13000.13000.13001,465,901
05 June 20240.14000.14000.13000.13500.1350120,710
04 June 20240.13500.15000.12500.13500.13503,485,109
03 June 20240.13000.13500.12500.13500.1350432,415
31 May 20240.12500.13500.12500.12500.1250153,621
30 May 20240.12750.13500.12500.13500.1350807,525
29 May 20240.13000.13500.12500.13500.1350249,293
28 May 20240.12500.13500.12500.13500.1350883,319
27 May 20240.13500.13500.12750.13000.130040,412
24 May 20240.12500.13500.12500.12500.1250552,310
23 May 20240.13000.13000.12500.12500.125028,613
22 May 20240.12500.13500.12500.13500.13501,466,239
21 May 20240.12500.13000.12500.13000.13001,891,381
20 May 20240.12500.13000.12500.13000.130028,832
17 May 20240.12500.13000.12500.12500.1250269,196
16 May 20240.13000.13500.12500.13000.1300199,579
15 May 20240.13000.13500.13000.13500.13501,139,165
14 May 20240.12500.13500.12500.13000.1300346,023
13 May 20240.13000.13250.12500.13000.13002,902,356
10 May 20240.13000.13500.13000.13000.1300425,219
09 May 20240.13000.13500.13000.13500.1350894,985
08 May 20240.12000.13500.12000.13000.13004,622,150
07 May 20240.12000.12500.12000.12000.12001,383,062
06 May 20240.12000.12500.11500.12000.120010,053,054
03 May 20240.11500.12500.11500.12000.12001,250,824
02 May 20240.11000.12250.11000.12000.12005,778,939
01 May 20240.11000.11500.11000.11500.1150413,638
30 Apr 20240.11000.11500.11000.11500.11505,592,750
29 Apr 20240.12000.12000.09900.11500.11507,714,338
26 Apr 20240.13000.13000.11500.12000.12002,735,704
24 Apr 20240.13500.13750.12500.13500.13503,736,719
23 Apr 20240.13500.14500.13500.13500.13506,763,648
22 Apr 20240.13000.13500.13000.13000.1300530,176
19 Apr 20240.13000.13250.13000.13000.13001,081,241
18 Apr 20240.14000.14000.13000.13000.1300151,089
17 Apr 20240.13000.14000.12500.14000.14005,890,262
16 Apr 20240.12500.13500.12500.13000.13005,864,695
15 Apr 20240.12000.13000.12000.12500.12501,048,427
12 Apr 20240.12500.12500.12000.12000.1200863,498
11 Apr 20240.12000.12500.12000.12000.1200841,404
10 Apr 20240.12500.12500.12000.12000.1200803,967
09 Apr 20240.12000.12500.11750.12000.12003,222,270
08 Apr 20240.11500.12000.11500.11500.11501,404,728
05 Apr 20240.11500.12000.11500.11500.11501,649,642
04 Apr 20240.11500.12000.11000.11000.11003,019,261
03 Apr 20240.11500.11500.11000.11000.11001,693,776
02 Apr 20240.11500.12000.11500.12000.120086,375
28 Mar 20240.11000.12000.11000.12000.1200503,183
27 Mar 20240.11000.11500.11000.11500.115081,909
26 Mar 20240.12000.12000.11000.11000.1100988,221
25 Mar 20240.11500.12000.11500.11500.11502,508,755
22 Mar 20240.11000.12000.10500.12000.12007,505,650
21 Mar 20240.11000.11000.10500.10500.10503,206,806
20 Mar 20240.10000.10750.09850.10500.10509,253,036
19 Mar 20240.07600.08000.07600.07800.0780179,867
18 Mar 20240.07600.07800.07600.07600.076041,689
15 Mar 20240.07800.07900.07200.07400.0740444,220
14 Mar 20240.08100.08100.07400.07500.07501,030,256
13 Mar 20240.07300.08200.06800.07800.07802,236,044
12 Mar 20240.08800.09300.06300.07000.07008,121,503
11 Mar 20240.08400.08400.08100.08100.0810828,025
08 Mar 20240.08800.09100.08100.08100.08101,883,465
07 Mar 20240.09400.09700.08300.08600.08601,362,113
06 Mar 20240.10500.10500.08800.09400.09401,864,736
05 Mar 20240.12000.12000.10500.11500.11501,350,459
04 Mar 20240.10500.12500.10500.11500.11503,873,581
01 Mar 20240.09500.10500.09500.10000.10004,406,631
29 Feb 20240.07000.08700.06900.08400.08401,889,239
28 Feb 20240.06800.06800.06600.06800.06801,169,982
27 Feb 20240.06900.06900.06400.06800.06801,564,289
26 Feb 20240.06200.07000.05900.07000.070020,377,188
23 Feb 20240.06900.06900.06200.06200.06202,207,342
22 Feb 20240.06900.07100.06700.06700.06701,045,972
21 Feb 20240.07200.07200.06800.06800.06801,428,880
20 Feb 20240.07300.07350.07200.07200.0720283,542
19 Feb 20240.07200.07900.07200.07300.0730392,504
16 Feb 20240.07000.07300.06900.07100.07103,377,891
15 Feb 20240.06700.06800.06600.06700.0670623,476
14 Feb 20240.06000.06700.05900.06600.066011,163,885
13 Feb 20240.06100.06200.05900.06000.06006,616,834
12 Feb 20240.06200.06200.06000.06000.06002,490,693
09 Feb 20240.06600.06600.06200.06200.06202,269,190
08 Feb 20240.06800.07000.06400.06400.0640949,385
07 Feb 20240.06400.06600.06300.06500.0650986,431
06 Feb 20240.05800.06500.05800.06200.0620752,575
05 Feb 20240.06300.06300.05800.05800.05801,515,384
02 Feb 20240.06100.06400.06100.06200.0620986,569
01 Feb 20240.06300.06400.06000.06200.06202,118,384
31 Jan 20240.07400.07400.06100.06200.06203,373,925
30 Jan 20240.06500.06900.06100.06400.06403,255,055
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...