Australia markets closed

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1550+0.0050 (+3.33%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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
22 Mar 20220.18000.18500.17500.18500.185047,158,849
21 Mar 20220.17500.18000.17000.17500.175062,514,113
18 Mar 20220.16500.17250.16000.16500.1650145,753,901
17 Mar 20220.17000.17500.16000.16000.160050,053,216
16 Mar 20220.17000.17250.16000.16500.165031,300,985
15 Mar 20220.16500.16750.15250.16500.165054,626,622
14 Mar 20220.16000.17500.16000.17000.170067,102,648
11 Mar 20220.15000.16000.15000.16000.160076,186,301
10 Mar 20220.13500.15000.13250.15000.150068,808,087
09 Mar 20220.13000.13500.12750.13000.130015,883,598
08 Mar 20220.13000.13250.12500.13000.130012,239,689
07 Mar 20220.13500.13500.12500.13000.130020,257,360
04 Mar 20220.13000.13500.12500.13000.130033,977,744
03 Mar 20220.12500.13000.12500.13000.130014,285,114
02 Mar 20220.12500.13000.12250.12500.125023,219,146
01 Mar 20220.14000.14000.12500.12500.125053,849,015
28 Feb 20220.11250.11250.11250.11250.1125-
25 Feb 20220.11250.11250.11250.11250.1125-
24 Feb 20220.11500.11500.11000.11250.11253,242,760
23 Feb 20220.11000.12000.11000.11500.115018,156,988
22 Feb 20220.12000.12500.11000.11000.110048,528,148
21 Feb 20220.12500.12750.12000.12000.120013,163,524
18 Feb 20220.12500.13000.12000.13000.130010,850,520
17 Feb 20220.12500.13000.12000.13000.130027,543,296
16 Feb 20220.12500.12500.12000.12000.120016,594,139
15 Feb 20220.11500.12250.11500.11500.115023,593,970
14 Feb 20220.13000.13000.12000.12000.120033,709,783
11 Feb 20220.13000.13250.12500.12500.125013,241,339
10 Feb 20220.13000.13500.12750.13000.130025,026,967
09 Feb 20220.12500.13000.12500.13000.13009,328,489
08 Feb 20220.12500.13000.12500.12500.12505,613,355
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...