Stellar Resources Limited (SRZ.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

-0.0010

(-5.26%)

At close: 04:10PM AEST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0180	0.0190	0.0180	0.0180	0.0180	1,960,709
23 Apr 2024	0.0190	0.0200	0.0180	0.0190	0.0190	5,477,259
22 Apr 2024	0.0220	0.0220	0.0200	0.0200	0.0200	12,231,029
19 Apr 2024	0.0210	0.0210	0.0180	0.0210	0.0210	13,099,806
18 Apr 2024	0.0190	0.0210	0.0185	0.0210	0.0210	3,962,555
17 Apr 2024	0.0200	0.0200	0.0190	0.0190	0.0190	2,657,200
16 Apr 2024	0.0200	0.0210	0.0185	0.0200	0.0200	6,563,453
15 Apr 2024	0.0190	0.0210	0.0190	0.0200	0.0200	11,692,996
12 Apr 2024	0.0170	0.0200	0.0170	0.0190	0.0190	11,060,591
11 Apr 2024	0.0160	0.0170	0.0160	0.0160	0.0160	9,814,222
10 Apr 2024	0.0150	0.0170	0.0150	0.0160	0.0160	24,183,907
09 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	6,087,417
08 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	1,546,164
05 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	1,645,530
04 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	980,030
03 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	60,000
02 Apr 2024	0.0130	0.0140	0.0130	0.0130	0.0130	694,157
28 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,733,054
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	360,433
26 Mar 2024	0.0140	0.0150	0.0135	0.0140	0.0140	4,381,739
25 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	250,801
22 Mar 2024	0.0135	0.0135	0.0130	0.0130	0.0130	199,084
21 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,306,904
20 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,373,718
19 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,792,338
18 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	15,568,474
15 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	2,252,884
14 Mar 2024	0.0140	0.0150	0.0130	0.0130	0.0130	8,761,357
13 Mar 2024	0.0130	0.0140	0.0130	0.0140	0.0140	7,394,378
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	2,142,287
11 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	3,051,369
08 Mar 2024	0.0130	0.0130	0.0120	0.0130	0.0130	11,668,000
07 Mar 2024	0.0120	0.0130	0.0110	0.0130	0.0130	8,052,323
06 Mar 2024	0.0120	0.0120	0.0110	0.0120	0.0120	6,097,426
05 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	6,515,407
04 Mar 2024	0.0110	0.0120	0.0100	0.0100	0.0100	7,970,851
01 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	9,829,706
29 Feb 2024	0.0090	0.0100	0.0090	0.0100	0.0100	4,581,561
28 Feb 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,424,750
27 Feb 2024	0.0090	0.0090	0.0080	0.0090	0.0090	865,153
26 Feb 2024	0.0090	0.0090	0.0090	0.0090	0.0090	381,111
23 Feb 2024	0.0090	0.0100	0.0090	0.0090	0.0090	7,125,194
22 Feb 2024	0.0080	0.0090	0.0080	0.0090	0.0090	3,706,595
21 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
19 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	105,000
16 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	148,112
15 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	23,000
14 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	862,507
13 Feb 2024	0.0070	0.0080	0.0070	0.0080	0.0080	478,102
12 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
09 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Feb 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,285,153
07 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
06 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	213,000
05 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	180,608
02 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	1,428,571
01 Feb 2024	0.0070	0.0070	0.0070	0.0070	0.0070	5,339,703
31 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	463,897
30 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	470,000
29 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	1,020,184
25 Jan 2024	0.0070	0.0070	0.0060	0.0070	0.0070	2,347,554
24 Jan 2024	0.0065	0.0070	0.0065	0.0070	0.0070	142,850
23 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 Jan 2024	0.0070	0.0070	0.0070	0.0070	0.0070	33,333
19 Jan 2024	0.0060	0.0070	0.0060	0.0070	0.0070	1,351,768
18 Jan 2024	0.0065	0.0065	0.0065	0.0065	0.0065	150,000
17 Jan 2024	0.0065	0.0065	0.0060	0.0060	0.0060	118,883
16 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
15 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
12 Jan 2024	0.0070	0.0070	0.0060	0.0060	0.0060	710,000
11 Jan 2024	0.0080	0.0080	0.0070	0.0080	0.0080	7,940,580
10 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	3,505
09 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
08 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	144,000
05 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
03 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
02 Jan 2024	0.0080	0.0080	0.0080	0.0080	0.0080	920,619
29 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	49,400
28 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	547,903
27 Dec 2023	0.0075	0.0075	0.0070	0.0075	0.0075	390,035
22 Dec 2023	0.0080	0.0080	0.0075	0.0080	0.0080	434,593
21 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	188,465
20 Dec 2023	0.0080	0.0080	0.0075	0.0075	0.0075	422,276
19 Dec 2023	0.0075	0.0075	0.0075	0.0075	0.0075	196,570
18 Dec 2023	0.0070	0.0075	0.0070	0.0070	0.0070	1,496,131
15 Dec 2023	0.0080	0.0080	0.0070	0.0080	0.0080	1,175,823
14 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,431,035
13 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
12 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
11 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
08 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	50,000
07 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	16,261
06 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	55,556
05 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,270,823
04 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	70,000
30 Nov 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
29 Nov 2023	0.0085	0.0085	0.0085	0.0085	0.0085	-
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%)

AUD/USD0.6515+0.0015(+0.23%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.66-0.15(-0.18%)

GOLD2,343.10+4.70(+0.20%)

Bitcoin AUD99,070.38-613.04(-0.61%)

Stellar Resources Limited (SRZ.AX)

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

AUD/USD
0.6515
+0.0015(+0.23%)

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

OIL
82.66
-0.15(-0.18%)

GOLD
2,343.10
+4.70(+0.20%)

Bitcoin AUD
99,070.38
-613.04(-0.61%)