Australia markets open in 1 hour 30 minutes

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2800+0.0050 (+1.82%)
At close: 04:10PM AEST
Time period:
16 Aug 2021 - 16 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20220.28500.29000.27500.28000.280058,646,981
12 Aug 20220.28000.28000.26500.27500.275058,152,498
11 Aug 20220.29000.29500.27500.28500.2850126,954,965
10 Aug 20220.25500.27000.24500.26500.265066,476,682
09 Aug 20220.25000.27750.24500.26000.2600158,869,780
08 Aug 20220.21500.25500.21000.24500.2450136,994,422
05 Aug 20220.21000.22000.20500.21000.210063,886,999
04 Aug 20220.20500.21500.19500.21500.215082,552,736
03 Aug 20220.17500.19500.17500.19500.195052,596,111
02 Aug 20220.19000.19000.17000.18000.180060,266,435
01 Aug 20220.20000.20500.18500.18500.185044,600,561
29 July 20220.21000.21250.19000.19500.195078,323,372
28 July 20220.20500.21000.19500.20000.200057,927,215
27 July 20220.19500.20500.19000.20000.200052,621,961
26 July 20220.19000.21000.18250.20000.200070,598,857
25 July 20220.18500.19000.17750.19000.190044,966,061
22 July 20220.19500.20000.18000.18000.180085,819,575
21 July 20220.15500.19000.15500.19000.1900102,625,350
20 July 20220.15500.16000.15000.16000.160036,407,350
19 July 20220.14000.15000.14000.15000.150021,151,746
18 July 20220.14500.14500.13500.14500.145027,076,293
15 July 20220.13500.14000.13250.13500.135021,584,166
14 July 20220.13000.14250.13000.14000.140047,196,539
13 July 20220.13000.13750.12750.13000.130038,528,931
12 July 20220.14000.14250.12500.13000.130084,216,505
11 July 20220.15000.15000.14000.14000.140023,100,511
08 July 20220.15000.15500.14000.15000.150064,854,554
07 July 20220.15000.15500.14000.14500.145052,359,631
06 July 20220.16500.17000.15000.15000.150044,454,388
05 July 20220.15000.16750.15000.16500.165045,357,880
04 July 20220.16000.16250.15000.15000.150029,237,365
01 July 20220.15000.16000.14750.15500.155050,436,637
30 June 20220.16000.16000.14500.15000.150067,292,478
29 June 20220.17000.17500.15500.16000.160072,903,274
28 June 20220.14000.17500.13500.17500.1750130,499,132
27 June 20220.14500.14500.13250.14000.140088,327,337
24 June 20220.11500.13500.11500.12500.125080,784,932
23 June 20220.13000.13000.11250.11500.1150112,989,860
22 June 20220.14000.14250.12500.13000.130054,238,588
21 June 20220.13000.14000.13000.14000.140055,397,178
20 June 20220.14000.14500.12250.13000.130077,971,844
17 June 20220.13000.14000.12500.14000.140049,151,568
16 June 20220.13500.14000.13000.13500.135058,140,295
15 June 20220.14500.14500.12250.13000.1300100,681,227
14 June 20220.12500.14000.12250.14000.1400107,610,729
10 June 20220.13500.14500.13000.14000.140071,009,846
09 June 20220.14000.15000.13500.14000.140097,819,351
08 June 20220.16500.16500.14000.15500.1550120,521,631
07 June 20220.17500.18000.16000.16500.165055,756,106
06 June 20220.16500.18500.16500.17000.1700117,633,642
03 June 20220.17500.17500.16500.17000.170081,442,162
02 June 20220.17500.18000.16250.16500.1650167,809,869
01 June 20220.21500.21500.18000.18000.180094,841,685
31 May 20220.20500.22000.20000.22000.220060,880,812
30 May 20220.22000.22250.20500.20500.205057,288,824
27 May 20220.19500.22250.19000.21000.2100124,090,924
26 May 20220.20500.20500.20500.20500.2050-
25 May 20220.20500.20500.20500.20500.2050-
24 May 20220.24500.24500.20000.20500.2050143,657,817
23 May 20220.28500.28500.22000.23500.2350171,018,040
20 May 20220.28000.29000.27000.28000.280048,306,689
19 May 20220.27000.28000.26500.27000.270053,144,834
18 May 20220.28000.30000.27750.29500.295073,254,370
17 May 20220.26000.27000.25250.27000.270031,488,459
16 May 20220.26500.27500.24500.25500.255051,378,645
13 May 20220.23000.24500.22500.24000.240064,435,290
12 May 20220.24500.26000.22000.22000.220061,444,515
11 May 20220.24500.26000.23500.25000.250048,822,605
10 May 20220.24000.25500.22000.25000.250094,839,641
09 May 20220.27500.28000.25000.26500.265058,508,405
06 May 20220.27000.29000.26500.28500.285049,385,192
05 May 20220.28000.30000.28000.29500.295052,530,939
04 May 20220.31500.31500.26250.26500.265076,949,690
03 May 20220.30500.33000.29500.31000.310057,148,720
02 May 20220.31500.32500.30500.31500.315040,639,880
29 Apr 20220.33000.34000.32000.32000.320036,002,372
28 Apr 20220.34000.35000.32000.32500.325036,516,218
27 Apr 20220.33000.34000.31500.33500.335062,569,520
26 Apr 20220.36500.37000.34000.34500.345060,311,597
22 Apr 20220.34000.36500.33500.36000.360046,709,018
21 Apr 20220.37000.38000.34500.35000.350049,839,761
20 Apr 20220.38000.39000.35000.36000.360076,111,934
19 Apr 20220.34000.38500.33000.38000.380079,778,122
14 Apr 20220.36500.37000.33750.34000.340051,952,907
13 Apr 20220.31000.35500.30500.35500.355068,081,716
12 Apr 20220.30000.31000.28500.30500.305041,813,968
11 Apr 20220.32500.33000.30000.30000.300051,076,860
08 Apr 20220.31000.32000.30500.31500.315049,679,270
07 Apr 20220.33500.33500.29000.29500.295088,605,077
06 Apr 20220.29000.34500.28500.34000.3400105,790,414
05 Apr 20220.36500.38500.30000.31000.3100178,537,210
04 Apr 20220.28000.34000.27750.33000.3300165,837,477
01 Apr 20220.24500.26500.24000.25000.250089,935,547
31 Mar 20220.24000.25000.23250.24000.240071,815,245
30 Mar 20220.24500.24500.22250.24000.240078,319,668
29 Mar 20220.22500.24500.21000.23500.235076,950,483
28 Mar 20220.23500.25000.22000.22000.220093,407,799
25 Mar 20220.21500.23500.20750.23000.2300101,084,444
24 Mar 20220.21000.23500.20500.21000.2100111,373,926
23 Mar 20220.18500.22000.18500.21000.2100133,762,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...