Australia markets closed

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1300-0.0150 (-10.34%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20220.14500.14500.13000.13000.130034,420,428
20 Jan 20220.14500.15000.14250.14500.145019,928,292
19 Jan 20220.14500.15000.14000.14500.145015,363,479
18 Jan 20220.15000.15500.14500.15000.150021,090,687
17 Jan 20220.15000.15750.14500.15000.150038,908,596
14 Jan 20220.14500.15500.14000.15000.150060,527,960
13 Jan 20220.14000.15000.13750.14500.145063,621,486
12 Jan 20220.13500.14000.13000.14000.140021,060,297
11 Jan 20220.13000.13500.12500.12500.125014,489,966
10 Jan 20220.13500.13500.13000.13000.13007,734,413
07 Jan 20220.13500.13500.13000.13500.13509,078,525
06 Jan 20220.13500.13750.13000.13500.135017,295,266
05 Jan 20220.14500.14500.13500.14000.140035,323,681
04 Jan 20220.13000.14500.13000.14500.145027,017,184
31 Dec 20210.12500.13000.12500.13000.13008,903,619
30 Dec 20210.13000.13500.12500.13000.130013,115,307
29 Dec 20210.12500.13250.12500.13000.130035,520,486
24 Dec 20210.12500.12500.11750.12500.12506,698,584
23 Dec 20210.11500.12500.11000.12000.120021,196,403
22 Dec 20210.11500.11500.11000.11500.115011,842,337
21 Dec 20210.11500.12000.10750.11500.115036,436,782
20 Dec 20210.12000.12500.11500.11500.115020,641,037
17 Dec 20210.12500.12500.12000.12500.125012,648,421
16 Dec 20210.12500.13000.12000.12000.120022,921,224
15 Dec 20210.12500.12500.12000.12500.125011,526,388
14 Dec 20210.13000.13000.12500.12500.12506,361,674
13 Dec 20210.13500.13750.13000.13000.130016,858,313
10 Dec 20210.11500.13500.11250.13500.135058,124,027
09 Dec 20210.11500.12000.11250.11500.115029,455,630
08 Dec 20210.12000.12500.11500.11500.115037,704,803
07 Dec 20210.11500.12000.11000.11500.115035,565,655
06 Dec 20210.12500.12750.11000.11000.110074,849,835
03 Dec 20210.13500.14000.12750.13000.130032,263,862
02 Dec 20210.14000.14500.13250.13500.135040,374,804
01 Dec 20210.14500.15000.14000.14500.145048,100,442
30 Nov 20210.13500.15500.13500.15000.1500190,207,591
29 Nov 20210.13000.14000.13000.13500.135050,107,523
26 Nov 20210.14000.14500.13500.14000.140029,522,987
25 Nov 20210.15000.15000.13500.14000.140062,106,163
24 Nov 20210.15000.15500.15000.15000.150016,519,316
23 Nov 20210.15500.15500.15000.15500.155015,360,861
22 Nov 20210.15000.15500.15000.15000.15009,292,450
19 Nov 20210.15000.15500.15000.15500.155017,040,894
18 Nov 20210.15500.15750.15000.15000.150014,376,257
17 Nov 20210.15500.16000.15000.15500.155027,620,613
16 Nov 20210.16000.16250.15500.15500.155018,703,805
15 Nov 20210.16500.17000.15750.16500.165032,497,876
12 Nov 20210.15000.16500.15000.16500.165063,536,228
11 Nov 20210.15000.15500.14750.15000.150030,190,133
10 Nov 20210.15500.16000.15000.15000.150020,359,455
09 Nov 20210.15000.15500.14500.15500.155019,758,921
08 Nov 20210.15500.15500.14500.15000.150040,602,353
05 Nov 20210.16000.16000.14500.15000.1500134,272,260
04 Nov 20210.16000.17000.15500.16000.160064,947,258
03 Nov 20210.16000.16250.15500.16000.160028,931,283
02 Nov 20210.16000.16250.15500.15500.155016,902,283
01 Nov 20210.15500.16250.15500.16000.160024,614,735
29 Oct 20210.16000.16000.15500.16000.160017,089,998
28 Oct 20210.16500.16500.15500.15500.155056,230,457
27 Oct 20210.18000.18000.16500.16500.165032,285,102
26 Oct 20210.16500.18500.16500.18000.180061,330,677
25 Oct 20210.16500.16750.16000.16500.165044,822,418
22 Oct 20210.15500.16500.15000.16000.160043,352,550
21 Oct 20210.15500.15500.15000.15500.155014,249,891
20 Oct 20210.16000.16000.15000.15500.155043,311,501
19 Oct 20210.16000.16000.15500.15500.155012,843,298
18 Oct 20210.16000.16000.15000.15500.155053,327,518
15 Oct 20210.15500.16000.15000.15500.155046,043,566
14 Oct 20210.15000.15500.15000.15500.155058,964,951
13 Oct 20210.15000.15500.14500.15000.150011,540,544
12 Oct 20210.15000.15500.14500.14500.145030,192,893
11 Oct 20210.15000.15500.15000.15000.150024,167,826
08 Oct 20210.15500.16500.15250.15500.155034,811,070
07 Oct 20210.14500.15500.13500.15000.150098,487,935
06 Oct 20210.16000.16500.15500.15500.155024,472,822
05 Oct 20210.16970.16970.15470.15470.154749,671,895
04 Oct 20210.17970.18970.16470.16970.169750,066,220
01 Oct 20210.17470.17470.17470.17470.1747-
30 Sept 20210.17470.17470.17470.17470.1747-
29 Sept 20210.16970.17470.16970.17470.17479,228,947
28 Sept 20210.17470.17970.16970.17470.174713,356,367
27 Sept 20210.17970.18470.16970.17470.174725,962,088
24 Sept 20210.18470.18470.17470.17470.174725,018,423
23 Sept 20210.18970.18970.17970.18470.184717,831,127
22 Sept 20210.18970.18970.17470.18470.184733,475,398
21 Sept 20210.17000.18750.15500.18500.185071,490,079
20 Sept 20210.19500.20000.18000.18000.180051,991,561
17 Sept 20210.18500.19500.18250.19000.190035,893,133
16 Sept 20210.18500.20000.18000.18000.180056,142,066
15 Sept 20210.16500.18000.16500.17500.175076,772,543
14 Sept 20210.15500.16000.15500.15500.155014,609,732
13 Sept 20210.15500.16750.15500.15500.155038,588,054
10 Sept 20210.15000.15500.14750.15500.155014,961,500
09 Sept 20210.15000.15500.14500.14500.145021,680,547
08 Sept 20210.16000.16000.15000.15000.150026,150,279
07 Sept 20210.16000.16000.15500.15500.155015,843,180
06 Sept 20210.15500.16250.15500.16000.160036,790,205
03 Sept 20210.15000.16000.15000.15500.155038,288,879
02 Sept 20210.14500.15250.14500.14500.145017,519,506
01 Sept 20210.15000.15500.14500.14500.145027,026,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...