SYA.AX - Sayona Mining Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
16 Aug. 20190.00900.00900.00900.00900.00901,370,000
15 Aug. 20190.00900.00900.00800.00800.0080722,738
14 Aug. 20190.01000.01000.00900.00900.0090832,000
13 Aug. 20190.00900.00900.00900.00900.0090100,000
12 Aug. 20190.01000.01000.00900.00900.00902,112,080
09 Aug. 20190.00900.01000.00900.01000.01001,526,222
08 Aug. 20190.00800.00950.00800.00900.009012,059,540
07 Aug. 20190.00700.00750.00700.00750.0075196,588
06 Aug. 20190.00700.00800.00700.00800.0080142,488
05 Aug. 20190.00800.00800.00800.00800.0080-
02 Aug. 20190.00800.00800.00800.00800.00801,250,000
01 Aug. 20190.00700.00800.00700.00800.0080161,222
31 Jul. 20190.00700.00800.00700.00800.00801,165,000
30 Jul. 20190.00700.00800.00700.00700.0070299,091
29 Jul. 20190.00800.00800.00700.00700.0070665,690
26 Jul. 20190.00700.00800.00700.00800.0080669,981
25 Jul. 20190.00800.00800.00700.00700.00706,491,140
24 Jul. 20190.00700.00700.00700.00700.007026,500
23 Jul. 20190.00700.00700.00700.00700.0070469,530
22 Jul. 20190.00700.00700.00700.00700.00701,410,138
19 Jul. 20190.00700.00700.00700.00700.00702,282,955
18 Jul. 20190.00800.00800.00600.00700.00702,819,428
17 Jul. 20190.00700.00700.00700.00700.00704,064,707
16 Jul. 20190.00700.00700.00700.00700.00708,322,184
15 Jul. 20190.00800.00800.00800.00800.00803,507,194
12 Jul. 20190.00800.00800.00800.00800.00801,000,000
11 Jul. 20190.00900.00900.00800.00800.00801,333,629
10 Jul. 20190.00900.00900.00800.00800.00802,424,800
09 Jul. 20190.00800.00800.00800.00850.0085230,000
08 Jul. 20190.00900.00900.00800.00800.00801,807,777
05 Jul. 20190.00800.00850.00800.00800.00803,745,536
04 Jul. 20190.00800.00850.00800.00800.00801,675,821
03 Jul. 20190.00900.00900.00800.00800.0080230,494
02 Jul. 20190.00800.00800.00800.00800.0080862,015
01 Jul. 20190.00800.00850.00800.00850.00851,916,710
28 Jun. 20190.00900.00900.00800.00800.00803,865,290
27 Jun. 20190.00800.00850.00800.00800.008010,482,906
26 Jun. 20190.00800.00800.00800.00800.0080662,274
25 Jun. 20190.00900.00900.00800.00800.00804,888,576
24 Jun. 20190.01000.01000.00800.00800.008016,157,011
21 Jun. 20190.01000.01100.01000.01000.01008,641,817
20 Jun. 20190.01100.01100.01000.01050.0105230,000
19 Jun. 20190.01000.01000.01000.01000.0100120,000
18 Jun. 20190.01100.01200.01000.01000.01009,861,382
17 Jun. 20190.01100.01100.01000.01100.01103,382,448
14 Jun. 20190.01000.01000.01000.01000.0100-
13 Jun. 20190.01100.01100.01000.01000.01001,829,103
12 Jun. 20190.01100.01200.01100.01200.0120361,316
11 Jun. 20190.01100.01100.01100.01100.01102,031,027
07 Jun. 2019------
06 Jun. 20190.01200.01200.01100.01100.01102,168,586
05 Jun. 20190.01200.01200.01100.01100.01101,406,466
04 Jun. 20190.01100.01300.01100.01200.012010,742,406
03 Jun. 20190.01100.01100.01000.01000.0100468,242
31 May 20190.01100.01100.01000.01000.01003,689,057
30 May 20190.01000.01100.01000.01000.01001,354,037
29 May 20190.01000.01100.01000.01000.01002,036,090
28 May 20190.01000.01000.01000.01000.01004,485,561
27 May 20190.01000.01200.01000.01000.01008,821,192
24 May 20190.01200.01200.01000.01000.01002,261,087
23 May 20190.01100.01100.01000.01100.01106,915,436
22 May 20190.01200.01200.01100.01100.01106,115,965
21 May 20190.01100.01100.01000.01100.01107,676,548
20 May 20190.01200.01300.01100.01100.01102,708,680
17 May 20190.01400.01400.01100.01200.01203,956,375
16 May 20190.01400.01400.01400.01400.0140285,000
15 May 20190.01300.01300.01300.01300.01303,087,327
14 May 20190.01400.01400.01300.01300.01302,602,277
13 May 20190.01500.01500.01400.01400.01401,779,566
10 May 20190.01400.01500.01400.01400.0140798,587
09 May 20190.01400.01400.01300.01400.0140865,447
08 May 20190.01400.01400.01400.01400.01402,271,844
07 May 20190.01600.01600.01400.01400.01401,250,889
06 May 20190.01600.01600.01400.01500.0150796,740
03 May 20190.01400.01600.01400.01500.01502,239,643
02 May 20190.01400.01400.01300.01400.01402,536,646
01 May 20190.01300.01400.01300.01400.01402,425,971
30 Apr. 20190.01400.01400.01400.01400.01403,370,003
29 Apr. 20190.01500.01500.01400.01500.0150791,595
26 Apr. 20190.01500.01500.01500.01500.01501,008,183
24 Apr. 20190.01600.01600.01400.01500.01503,530,969
23 Apr. 20190.01600.01600.01600.01600.0160-
18 Apr. 20190.01700.01700.01600.01600.01602,523,127
17 Apr. 20190.01800.01800.01700.01700.0170368,388
16 Apr. 20190.01800.01800.01700.01800.01801,000,522
15 Apr. 20190.01800.01900.01700.01800.01804,631,796
12 Apr. 20190.01800.01800.01700.01700.0170441,831
11 Apr. 20190.01800.01800.01700.01700.0170766,528
10 Apr. 20190.01700.01700.01700.01700.017073,621
09 Apr. 20190.01800.01800.01700.01800.01801,938,856
08 Apr. 20190.01800.01800.01700.01700.0170766,886
05 Apr. 20190.01800.01900.01800.01900.01901,182,588
04 Apr. 20190.01700.01900.01700.01800.01801,003,729
03 Apr. 20190.01700.01700.01700.01700.0170256,511
02 Apr. 20190.01900.01900.01700.01700.0170980,766
01 Apr. 20190.01700.01700.01600.01600.0160660,405
29 Mar. 20190.01800.01800.01700.01800.01801,208,663
28 Mar. 20190.01600.01800.01500.01800.01803,764,277
27 Mar. 20190.01500.01700.01500.01500.01501,082,603
26 Mar. 20190.01600.01700.01600.01600.01601,097,579
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...