Australia markets closed

Sayona Mining Limited (SYA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 3:52PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.00900.01000.00900.00900.00907,251,839
17 Sep 20200.00900.00900.00900.00900.00905,335,696
16 Sep 20200.00900.00900.00800.00900.00901,042,197
15 Sep 20200.00900.00900.00800.00900.00907,067,217
14 Sep 20200.00900.01000.00900.00900.009012,384,955
11 Sep 20200.00900.00900.00900.00900.00904,151,406
10 Sep 20200.00900.01000.00800.00900.009013,593,725
09 Sep 20200.00900.00900.00800.00800.00803,332,950
08 Sep 20200.00900.00950.00900.00900.00908,471,523
07 Sep 20200.00900.00900.00900.00900.00904,056,756
04 Sep 20200.00900.00900.00800.00900.00904,003,338
03 Sep 20200.00900.00900.00800.00800.00801,433,909
02 Sep 20200.00900.00900.00900.00900.009021,312,939
01 Sep 20200.00900.00900.00800.00900.00901,904,396
31 Aug 20200.00900.00900.00800.00800.00801,769,044
28 Aug 20200.00900.00900.00900.00900.00904,181,449
27 Aug 20200.00900.00900.00800.00800.00803,088,778
26 Aug 20200.00900.00900.00800.00800.00802,231,799
25 Aug 20200.00900.00900.00800.00900.009010,605,108
24 Aug 20200.01000.01000.00800.00900.00909,385,871
21 Aug 20200.01000.01000.00900.00900.00901,373,403
20 Aug 20200.00900.00900.00800.00900.00906,504,602
19 Aug 20200.01000.01000.00900.00900.009016,242,159
18 Aug 20200.01000.01000.00900.00950.0095345,000
17 Aug 20200.01000.01000.00900.00900.00901,309,130
14 Aug 20200.01000.01000.00900.00900.00902,989,594
13 Aug 20200.01000.01000.00900.01000.01004,860,265
12 Aug 20200.01000.01000.00900.00950.009515,897,265
11 Aug 20200.01100.01100.01000.01000.010010,891,852
10 Aug 20200.00900.01050.00900.01000.010032,449,606
07 Aug 20200.01000.01000.00900.00900.00906,911,934
06 Aug 20200.01000.01000.00900.01000.01002,311,496
05 Aug 20200.00900.01000.00900.00900.009011,986,211
04 Aug 20200.00900.00950.00900.00900.009010,687,441
03 Aug 20200.00800.00950.00800.00900.009031,385,194
31 Jul 20200.00900.00900.00800.00800.008014,706,625
30 Jul 20200.00900.00900.00800.00800.008016,953,042
29 Jul 20200.00900.01000.00900.00900.009023,020,429
28 Jul 20200.00900.00950.00800.00900.009043,323,120
27 Jul 20200.00800.00850.00800.00800.00804,301,432
24 Jul 20200.00800.00850.00800.00800.00807,313,624
23 Jul 20200.00900.00950.00800.00800.008025,148,610
22 Jul 20200.01000.01100.00900.00900.009066,585,427
21 Jul 20200.01200.01200.01200.01200.0120-
20 Jul 20200.01200.01200.01200.01200.0120-
17 Jul 20200.01200.01200.01200.01200.0120-
16 Jul 20200.01200.01200.01200.01200.0120-
15 Jul 20200.01100.01250.01100.01200.012014,302,073
14 Jul 20200.01200.01200.01100.01100.01105,942,446
13 Jul 20200.01100.01200.01000.01100.01108,910,993
10 Jul 20200.01100.01100.01000.01000.010023,628,285
09 Jul 20200.01200.01300.01100.01100.011015,101,659
08 Jul 20200.01100.01400.01000.01200.012058,609,173
07 Jul 20200.00900.01000.00800.01000.010026,286,384
06 Jul 20200.00800.00850.00800.00800.008015,332,078
03 Jul 20200.00700.00800.00700.00800.00801,423,537
02 Jul 20200.00700.00800.00700.00700.00701,906,627
01 Jul 20200.00700.00700.00700.00700.00701,470,000
30 Jun 20200.00800.00800.00700.00700.0070457,338
29 Jun 20200.00700.00800.00600.00700.00703,680,665
26 Jun 20200.00700.00700.00700.00700.00706,079,177
25 Jun 20200.00700.00700.00600.00600.00602,263,888
24 Jun 20200.00700.00700.00700.00700.00701,260,995
23 Jun 20200.00800.00800.00700.00700.00702,048,788
22 Jun 20200.00800.00800.00700.00700.0070867,440
19 Jun 20200.00700.00700.00700.00700.00703,930,941
18 Jun 20200.00600.00700.00600.00700.00701,678,494
17 Jun 20200.00700.00700.00600.00600.00603,442,478
16 Jun 20200.00700.00700.00600.00600.00604,634,890
15 Jun 20200.00700.00700.00600.00600.00601,998,957
12 Jun 20200.00700.00700.00600.00700.007012,314,766
11 Jun 20200.00700.00750.00700.00700.007012,572,436
10 Jun 20200.00700.00800.00700.00700.0070120,697
09 Jun 20200.00800.00800.00700.00700.007011,156,024
05 Jun 20200.00700.00750.00700.00700.007010,099,682
04 Jun 20200.00800.00800.00700.00700.007018,507,715
03 Jun 20200.00700.00800.00700.00800.00804,152,652
02 Jun 20200.00700.00700.00700.00700.0070295,808
01 Jun 20200.00700.00700.00600.00700.00704,876,620
29 May 20200.00700.00700.00700.00700.0070598,965
28 May 20200.00700.00700.00600.00600.00603,362,300
27 May 20200.00600.00650.00600.00600.00602,299,456
26 May 20200.00700.00700.00600.00650.0065957,251
25 May 20200.00700.00700.00600.00700.00705,473,789
22 May 20200.00700.00700.00700.00700.00701,327,142
21 May 20200.00700.00700.00600.00700.00703,234,285
20 May 20200.00700.00700.00700.00700.00703,353,903
19 May 20200.00700.00700.00700.00700.00704,689,677
18 May 20200.00700.00800.00700.00700.00701,542,672
15 May 20200.00700.00700.00700.00700.0070868,802
14 May 20200.00700.00700.00600.00700.00701,206,066
13 May 20200.00700.00700.00700.00700.00702,015,400
12 May 20200.00700.00750.00700.00700.00704,448,797
11 May 20200.00800.00800.00700.00700.00709,471,327
08 May 20200.00800.00800.00700.00700.00702,201,917
07 May 20200.00700.00700.00700.00700.00708,432,915
06 May 20200.00700.00700.00600.00700.00703,533,680
05 May 20200.00700.00700.00600.00650.006529,782,142
04 May 20200.00700.00800.00600.00600.006017,447,648
01 May 20200.00700.00750.00700.00700.00701,443,268
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...