Australia markets open in 5 hours 52 minutes

Sierra Rutile Holdings Limited (SRX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.10500.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20230.10500.11000.10500.10500.1050167,916
29 Nov 20230.10500.11000.10500.10500.1050168,915
28 Nov 20230.12000.12000.10500.10500.10501,668,016
27 Nov 20230.12000.12000.11500.11500.1150198,195
24 Nov 20230.11500.12500.11500.12000.1200162,041
23 Nov 20230.12500.12500.12000.12000.1200244,862
22 Nov 20230.11500.12000.11000.12000.120094,970
21 Nov 20230.11500.12000.11000.11000.11001,038,272
20 Nov 20230.11500.12000.11500.11500.1150153,329
17 Nov 20230.11500.12500.11500.11500.11502,215,405
16 Nov 20230.13000.13000.11000.11000.11002,154,295
15 Nov 20230.13000.13500.12500.13500.1350588,046
14 Nov 20230.13000.13500.10000.13000.13001,371,406
13 Nov 20230.14500.14750.13000.14000.14003,135,992
10 Nov 20230.15000.15500.15000.15500.155017,136
09 Nov 20230.15500.16500.15000.16000.1600163,909
08 Nov 20230.15500.15750.15000.15500.1550175,166
07 Nov 20230.16000.16000.15500.16000.1600326,721
06 Nov 20230.16000.16500.16000.16000.1600224,749
03 Nov 20230.17000.17000.15500.17000.1700130,077
02 Nov 20230.16000.17000.14500.17000.1700386,289
01 Nov 20230.17000.17000.16500.16500.1650217,434
31 Oct 20230.17500.17500.17000.17000.1700235,153
30 Oct 20230.17000.17000.16500.17000.1700150,276
27 Oct 20230.17000.17500.16500.17500.1750559,614
26 Oct 20230.18000.18000.17500.18000.180017,897
25 Oct 20230.17000.18000.17000.18000.1800478,590
24 Oct 20230.18000.18000.17000.17000.1700346,669
23 Oct 20230.18000.18000.17500.17500.175038,216
20 Oct 20230.18000.18250.17500.17500.175087,579
19 Oct 20230.18000.18000.18000.18000.180070,853
18 Oct 20230.19000.19000.17750.18000.1800900,859
17 Oct 20230.17500.19000.17500.19000.1900375,201
16 Oct 20230.17500.18000.17500.17500.1750411,251
13 Oct 20230.18500.18500.17500.17500.17501,418,857
12 Oct 20230.19000.19000.18500.18500.1850407,921
11 Oct 20230.19000.19000.18500.19000.1900361,917
10 Oct 20230.18500.18500.18500.18500.18506,595
09 Oct 20230.19000.19000.18500.19000.1900259,042
06 Oct 20230.18500.19000.18500.19000.1900359,517
05 Oct 20230.18750.19000.18500.19000.190050,299
04 Oct 20230.19000.19500.18500.19500.195023,346
03 Oct 20230.19000.19000.19000.19000.190052,559
02 Oct 20230.18750.19500.18500.19500.195048,644
29 Sept 20230.19000.19500.19000.19000.1900855,174
28 Sept 20230.19500.19500.18500.19500.1950498,334
27 Sept 20230.18500.19000.18500.19000.190067,110
26 Sept 20230.18500.19250.18500.18500.1850413,419
25 Sept 20230.19500.19500.18500.18500.1850860,689
22 Sept 20230.19000.19500.19000.19500.195080,000
21 Sept 20230.19500.20000.19000.20000.200025,402
20 Sept 20230.19500.20000.19000.19500.1950301,320
19 Sept 20230.19500.20000.19000.19000.1900287,664
18 Sept 20230.19000.20000.19000.20000.2000232,510
15 Sept 20230.20000.20000.19000.19000.1900591,502
14 Sept 20230.20000.20000.19500.20000.200060,961
13 Sept 20230.20000.21500.19000.19500.1950694,600
12 Sept 20230.20750.21000.19000.19000.1900167,079
11 Sept 20230.20500.20500.20500.20500.2050350,437
08 Sept 20230.20500.21000.20500.20500.2050572,522
07 Sept 20230.20000.20500.20000.20500.205060,855
06 Sept 20230.20000.20000.19500.19500.1950174,676
05 Sept 20230.21000.21000.20000.20000.2000330,342
04 Sept 20230.20000.20000.19000.19500.1950214,660
01 Sept 20230.19000.19500.19000.19000.1900328,843
31 Aug 20230.19500.19500.19000.19000.1900256,123
30 Aug 20230.19500.20000.19000.20000.2000410,341
29 Aug 20230.20000.20250.19500.19500.1950254,709
28 Aug 20230.20000.20250.19750.20000.2000633,998
25 Aug 20230.20000.20250.19750.20250.2025178,233
24 Aug 20230.19500.20250.19500.20000.2000369,247
23 Aug 20230.19500.20000.19500.19500.1950271,057
22 Aug 20230.19500.20000.19500.19500.195065,765
21 Aug 20230.19500.20250.19500.20000.2000575,634
18 Aug 20230.19500.20500.19500.20500.2050129,144
17 Aug 20230.20500.20500.19500.20500.2050636,662
16 Aug 20230.21000.21000.20000.20500.2050328,838
15 Aug 20230.21000.21000.20500.20500.2050102,259
14 Aug 20230.20000.21000.20000.21000.210060,138
11 Aug 20230.20000.20000.19500.20000.20001,812,801
10 Aug 20230.20000.20750.20000.20500.2050142,208
09 Aug 20230.21500.21750.20000.20500.20501,480,364
08 Aug 20230.21000.21250.21000.21000.210057,156
07 Aug 20230.21000.21500.20500.21000.2100217,320
04 Aug 20230.21000.21500.20500.21000.2100632,794
03 Aug 20230.21500.21750.21000.21500.2150509,813
02 Aug 20230.21500.21750.21000.21000.21001,056,789
01 Aug 20230.22500.22500.21500.21500.215070,362
31 July 20230.22000.23000.22000.22000.2200230,136
28 July 20230.21500.23000.21000.22000.2200547,554
27 July 20230.22000.22250.21000.21000.21002,342,205
26 July 20230.23000.23000.22500.23000.23001,183,197
25 July 20230.23500.23500.23000.23000.2300216,725
24 July 20230.23500.24000.23000.24000.2400199,585
21 July 20230.23000.23000.22500.23000.2300760,118
20 July 20230.24500.24750.23000.23500.23501,961,760
19 July 20230.24000.25000.24000.25000.25001,022,968
18 July 20230.24000.25000.23500.25000.2500583,101
17 July 20230.24000.24000.23500.24000.2400230,378
14 July 20230.23250.24000.23000.24000.2400602,838
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...