News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	0.2300	0.2470	0.2300	0.2450	0.2450	2,479,328
25 Nov 2022	0.2300	0.2475	0.2300	0.2450	0.2450	2,479,328
24 Nov 2022	0.2200	0.2300	0.2200	0.2250	0.2250	1,133,613
23 Nov 2022	0.2300	0.2300	0.2150	0.2250	0.2250	841,517
22 Nov 2022	0.2250	0.2350	0.2250	0.2300	0.2300	1,168,455
21 Nov 2022	0.2300	0.2325	0.2200	0.2250	0.2250	1,832,023
18 Nov 2022	0.2150	0.2300	0.2100	0.2300	0.2300	857,355
17 Nov 2022	0.2050	0.2150	0.2050	0.2100	0.2100	587,147
16 Nov 2022	0.2050	0.2150	0.2000	0.2050	0.2050	2,697,369
15 Nov 2022	0.2200	0.2250	0.2050	0.2100	0.2100	1,116,365
14 Nov 2022	0.2200	0.2250	0.2150	0.2250	0.2250	1,028,909
11 Nov 2022	0.2350	0.2350	0.2100	0.2150	0.2150	2,745,804
10 Nov 2022	0.2300	0.2400	0.2250	0.2300	0.2300	27,746,639
09 Nov 2022	0.2200	0.2350	0.2100	0.2300	0.2300	1,917,517
08 Nov 2022	0.2000	0.2250	0.2000	0.2250	0.2250	1,820,746
07 Nov 2022	0.2000	0.2100	0.1900	0.2100	0.2100	1,638,636
04 Nov 2022	0.1950	0.2000	0.1900	0.1950	0.1950	1,071,943
03 Nov 2022	0.2000	0.2050	0.1850	0.1900	0.1900	3,056,139
02 Nov 2022	0.2100	0.2150	0.2050	0.2050	0.2050	842,237
01 Nov 2022	0.2050	0.2150	0.2050	0.2050	0.2050	642,576
31 Oct 2022	0.2250	0.2300	0.2050	0.2100	0.2100	1,363,663
28 Oct 2022	0.2250	0.2400	0.2125	0.2250	0.2250	700,529
27 Oct 2022	0.2100	0.2325	0.2000	0.2250	0.2250	2,329,759
26 Oct 2022	0.2100	0.2100	0.2000	0.2050	0.2050	728,633
25 Oct 2022	0.2100	0.2200	0.2100	0.2100	0.2100	1,148,484
24 Oct 2022	0.2100	0.2200	0.2050	0.2100	0.2100	2,288,616
21 Oct 2022	0.2050	0.2100	0.1950	0.2050	0.2050	1,059,454
20 Oct 2022	0.2100	0.2200	0.2025	0.2100	0.2100	1,953,773
19 Oct 2022	0.2100	0.2300	0.2100	0.2150	0.2150	2,588,975
18 Oct 2022	0.2300	0.2350	0.2100	0.2150	0.2150	2,851,165
17 Oct 2022	0.2200	0.2350	0.2100	0.2200	0.2200	4,968,550
14 Oct 2022	0.2450	0.2600	0.2450	0.2550	0.2550	1,064,206
13 Oct 2022	0.2450	0.2500	0.2350	0.2500	0.2500	1,863,904
12 Oct 2022	0.2550	0.2550	0.2350	0.2400	0.2400	3,433,033
11 Oct 2022	0.2550	0.2575	0.2400	0.2500	0.2500	2,526,197
10 Oct 2022	0.2500	0.2700	0.2475	0.2650	0.2650	2,637,542
07 Oct 2022	0.2300	0.2700	0.2250	0.2600	0.2600	6,370,482
06 Oct 2022	0.2350	0.2400	0.2300	0.2300	0.2300	5,531,454
05 Oct 2022	0.2350	0.2400	0.2250	0.2300	0.2300	2,984,405
04 Oct 2022	0.2150	0.2350	0.2100	0.2300	0.2300	2,780,374
03 Oct 2022	0.2100	0.2150	0.2050	0.2100	0.2100	2,523,283
30 Sept 2022	0.2150	0.2200	0.2100	0.2100	0.2100	1,783,392
29 Sept 2022	0.2300	0.2350	0.2200	0.2200	0.2200	2,414,230
28 Sept 2022	0.2400	0.2550	0.2200	0.2200	0.2200	3,953,762
27 Sept 2022	0.2350	0.2450	0.2275	0.2350	0.2350	4,988,301
26 Sept 2022	0.2650	0.2650	0.2300	0.2450	0.2450	3,227,119
23 Sept 2022	0.2850	0.2850	0.2650	0.2700	0.2700	2,696,084
21 Sept 2022	0.2900	0.3000	0.2800	0.2800	0.2800	1,792,190
20 Sept 2022	0.2950	0.3050	0.2850	0.2900	0.2900	2,614,180
19 Sept 2022	0.3050	0.3100	0.2900	0.2900	0.2900	2,882,639
16 Sept 2022	0.3100	0.3150	0.3000	0.3000	0.3000	25,618,686
15 Sept 2022	0.3050	0.3250	0.3050	0.3150	0.3150	6,445,825
14 Sept 2022	0.3050	0.3150	0.3000	0.3100	0.3100	4,269,602
13 Sept 2022	0.3050	0.3150	0.3050	0.3150	0.3150	4,298,128
12 Sept 2022	0.3250	0.3250	0.3000	0.3050	0.3050	4,497,267
09 Sept 2022	0.3100	0.3275	0.3050	0.3150	0.3150	2,254,538
08 Sept 2022	0.3150	0.3150	0.3000	0.3100	0.3100	2,577,562
07 Sept 2022	0.3200	0.3200	0.3050	0.3100	0.3100	2,756,986
06 Sept 2022	0.3000	0.3200	0.3000	0.3100	0.3100	2,884,748
05 Sept 2022	0.2900	0.3075	0.2825	0.3000	0.3000	3,391,123
02 Sept 2022	0.3000	0.3150	0.2900	0.2950	0.2950	2,437,204
01 Sept 2022	0.3100	0.3100	0.2950	0.2950	0.2950	6,820,578
31 Aug 2022	0.3200	0.3300	0.3000	0.3000	0.3000	7,567,262
30 Aug 2022	0.3400	0.3450	0.3200	0.3250	0.3250	2,480,475
29 Aug 2022	0.3400	0.3550	0.3325	0.3500	0.3500	3,510,357
26 Aug 2022	0.3650	0.3750	0.3500	0.3650	0.3650	3,204,654
25 Aug 2022	0.3350	0.3750	0.3350	0.3600	0.3600	8,565,949
24 Aug 2022	0.2950	0.3300	0.2850	0.3250	0.3250	6,723,663
23 Aug 2022	0.2800	0.2925	0.2800	0.2850	0.2850	3,264,003
22 Aug 2022	0.3000	0.3000	0.2800	0.2800	0.2800	1,855,869
19 Aug 2022	0.3100	0.3150	0.3000	0.3050	0.3050	1,341,137
18 Aug 2022	0.3050	0.3100	0.3000	0.3050	0.3050	2,407,695
17 Aug 2022	0.3000	0.3050	0.2850	0.3000	0.3000	3,923,480
16 Aug 2022	0.3100	0.3150	0.2925	0.2950	0.2950	7,955,723
15 Aug 2022	0.3300	0.3400	0.3050	0.3200	0.3200	6,155,904
12 Aug 2022	0.3500	0.3500	0.3150	0.3350	0.3350	13,034,976
11 Aug 2022	0.3350	0.3450	0.3250	0.3450	0.3450	9,766,313
10 Aug 2022	0.3100	0.3350	0.3050	0.3300	0.3300	4,052,803
09 Aug 2022	0.2900	0.3150	0.2850	0.3100	0.3100	17,478,316
08 Aug 2022	0.3150	0.3200	0.2925	0.2950	0.2950	19,049,889
05 Aug 2022	0.3300	0.3450	0.3100	0.3200	0.3200	12,507,767
04 Aug 2022	0.3300	0.3400	0.3250	0.3300	0.3300	7,680,431
03 Aug 2022	0.3200	0.3400	0.3150	0.3300	0.3300	14,794,000
02 Aug 2022	0.2850	0.3300	0.2750	0.3050	0.3050	18,076,953
01 Aug 2022	0.3100	0.3200	0.2400	0.2800	0.2800	18,498,752
29 July 2022	0.3650	0.3700	0.3000	0.3200	0.3200	8,501,022
28 July 2022	0.4300	0.4300	0.3550	0.3700	0.3700	9,268,015
27 July 2022	0.4500	0.6500	0.3050	0.4300	0.4300	36,282,345
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

ALL ORDS7,447.60+15.40(+0.21%)

AUD/USD0.6753-0.0014(-0.20%)

ASX 2007,259.50+17.70(+0.24%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,545.68-95.60(-0.39%)

News that makes you smarter and richer... For free.

Sierra Rutile Holdings Limited (SRX.AX)

ALL ORDS
7,447.60
+15.40(+0.21%)

AUD/USD
0.6753
-0.0014(-0.20%)

ASX 200
7,259.50
+17.70(+0.24%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,545.68
-95.60(-0.39%)