Australia markets open in 6 hours 30 minutes

Sierra Rutile Holdings Limited (SRX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2450+0.0200 (+8.89%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.23000.24700.23000.24500.24502,479,328
25 Nov 20220.23000.24750.23000.24500.24502,479,328
24 Nov 20220.22000.23000.22000.22500.22501,133,613
23 Nov 20220.23000.23000.21500.22500.2250841,517
22 Nov 20220.22500.23500.22500.23000.23001,168,455
21 Nov 20220.23000.23250.22000.22500.22501,832,023
18 Nov 20220.21500.23000.21000.23000.2300857,355
17 Nov 20220.20500.21500.20500.21000.2100587,147
16 Nov 20220.20500.21500.20000.20500.20502,697,369
15 Nov 20220.22000.22500.20500.21000.21001,116,365
14 Nov 20220.22000.22500.21500.22500.22501,028,909
11 Nov 20220.23500.23500.21000.21500.21502,745,804
10 Nov 20220.23000.24000.22500.23000.230027,746,639
09 Nov 20220.22000.23500.21000.23000.23001,917,517
08 Nov 20220.20000.22500.20000.22500.22501,820,746
07 Nov 20220.20000.21000.19000.21000.21001,638,636
04 Nov 20220.19500.20000.19000.19500.19501,071,943
03 Nov 20220.20000.20500.18500.19000.19003,056,139
02 Nov 20220.21000.21500.20500.20500.2050842,237
01 Nov 20220.20500.21500.20500.20500.2050642,576
31 Oct 20220.22500.23000.20500.21000.21001,363,663
28 Oct 20220.22500.24000.21250.22500.2250700,529
27 Oct 20220.21000.23250.20000.22500.22502,329,759
26 Oct 20220.21000.21000.20000.20500.2050728,633
25 Oct 20220.21000.22000.21000.21000.21001,148,484
24 Oct 20220.21000.22000.20500.21000.21002,288,616
21 Oct 20220.20500.21000.19500.20500.20501,059,454
20 Oct 20220.21000.22000.20250.21000.21001,953,773
19 Oct 20220.21000.23000.21000.21500.21502,588,975
18 Oct 20220.23000.23500.21000.21500.21502,851,165
17 Oct 20220.22000.23500.21000.22000.22004,968,550
14 Oct 20220.24500.26000.24500.25500.25501,064,206
13 Oct 20220.24500.25000.23500.25000.25001,863,904
12 Oct 20220.25500.25500.23500.24000.24003,433,033
11 Oct 20220.25500.25750.24000.25000.25002,526,197
10 Oct 20220.25000.27000.24750.26500.26502,637,542
07 Oct 20220.23000.27000.22500.26000.26006,370,482
06 Oct 20220.23500.24000.23000.23000.23005,531,454
05 Oct 20220.23500.24000.22500.23000.23002,984,405
04 Oct 20220.21500.23500.21000.23000.23002,780,374
03 Oct 20220.21000.21500.20500.21000.21002,523,283
30 Sept 20220.21500.22000.21000.21000.21001,783,392
29 Sept 20220.23000.23500.22000.22000.22002,414,230
28 Sept 20220.24000.25500.22000.22000.22003,953,762
27 Sept 20220.23500.24500.22750.23500.23504,988,301
26 Sept 20220.26500.26500.23000.24500.24503,227,119
23 Sept 20220.28500.28500.26500.27000.27002,696,084
21 Sept 20220.29000.30000.28000.28000.28001,792,190
20 Sept 20220.29500.30500.28500.29000.29002,614,180
19 Sept 20220.30500.31000.29000.29000.29002,882,639
16 Sept 20220.31000.31500.30000.30000.300025,618,686
15 Sept 20220.30500.32500.30500.31500.31506,445,825
14 Sept 20220.30500.31500.30000.31000.31004,269,602
13 Sept 20220.30500.31500.30500.31500.31504,298,128
12 Sept 20220.32500.32500.30000.30500.30504,497,267
09 Sept 20220.31000.32750.30500.31500.31502,254,538
08 Sept 20220.31500.31500.30000.31000.31002,577,562
07 Sept 20220.32000.32000.30500.31000.31002,756,986
06 Sept 20220.30000.32000.30000.31000.31002,884,748
05 Sept 20220.29000.30750.28250.30000.30003,391,123
02 Sept 20220.30000.31500.29000.29500.29502,437,204
01 Sept 20220.31000.31000.29500.29500.29506,820,578
31 Aug 20220.32000.33000.30000.30000.30007,567,262
30 Aug 20220.34000.34500.32000.32500.32502,480,475
29 Aug 20220.34000.35500.33250.35000.35003,510,357
26 Aug 20220.36500.37500.35000.36500.36503,204,654
25 Aug 20220.33500.37500.33500.36000.36008,565,949
24 Aug 20220.29500.33000.28500.32500.32506,723,663
23 Aug 20220.28000.29250.28000.28500.28503,264,003
22 Aug 20220.30000.30000.28000.28000.28001,855,869
19 Aug 20220.31000.31500.30000.30500.30501,341,137
18 Aug 20220.30500.31000.30000.30500.30502,407,695
17 Aug 20220.30000.30500.28500.30000.30003,923,480
16 Aug 20220.31000.31500.29250.29500.29507,955,723
15 Aug 20220.33000.34000.30500.32000.32006,155,904
12 Aug 20220.35000.35000.31500.33500.335013,034,976
11 Aug 20220.33500.34500.32500.34500.34509,766,313
10 Aug 20220.31000.33500.30500.33000.33004,052,803
09 Aug 20220.29000.31500.28500.31000.310017,478,316
08 Aug 20220.31500.32000.29250.29500.295019,049,889
05 Aug 20220.33000.34500.31000.32000.320012,507,767
04 Aug 20220.33000.34000.32500.33000.33007,680,431
03 Aug 20220.32000.34000.31500.33000.330014,794,000
02 Aug 20220.28500.33000.27500.30500.305018,076,953
01 Aug 20220.31000.32000.24000.28000.280018,498,752
29 July 20220.36500.37000.30000.32000.32008,501,022
28 July 20220.43000.43000.35500.37000.37009,268,015
27 July 20220.45000.65000.30500.43000.430036,282,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.